Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/08/2012 90.81p 90.81p 88.36p 90.81p 0
02/08/2012 90.81p 90.81p 88.36p 90.81p 0
01/08/2012 90.81p 90.81p 88.36p 90.81p 0
31/07/2012 90.81p 90.81p 88.36p 90.81p 4096
30/07/2012 90.81p 90.81p 88.85p 90.81p 3209
27/07/2012 90.81p 90.81p 88.36p 90.81p 5093
26/07/2012 90.81p 91.79p 88.36p 90.81p 0
25/07/2012 91.79p 91.79p 88.36p 90.81p 106951
24/07/2012 91.79p 92.29p 91.30p 91.79p 0
23/07/2012 91.79p 92.29p 91.30p 91.79p 0
20/07/2012 92.29p 92.29p 91.30p 91.79p 0
19/07/2012 92.29p 92.29p 91.30p 92.29p 5093
18/07/2012 92.29p 92.29p 91.79p 92.29p 13751
17/07/2012 92.29p 92.29p 91.50p 92.29p 4436
16/07/2012 92.29p 92.29p 91.30p 92.29p 9523
13/07/2012 92.29p 92.78p 91.30p 92.29p 0
12/07/2012 92.78p 92.78p 91.30p 92.29p 6127
11/07/2012 92.29p 93.76p 92.29p 92.78p 0
10/07/2012 92.78p 93.76p 92.29p 92.78p 0
09/07/2012 93.76p 93.76p 92.29p 92.78p 425
06/07/2012 93.76p 93.76p 92.29p 93.76p 10186
05/07/2012 93.76p 93.76p 92.38p 93.76p 210
04/07/2012 93.76p 93.76p 92.29p 93.76p 0
03/07/2012 93.76p 93.76p 92.29p 93.76p 52219
02/07/2012 93.76p 93.76p 92.29p 93.76p 0
29/06/2012 93.76p 93.76p 92.29p 93.76p 0
28/06/2012 93.76p 93.76p 92.29p 93.76p 415
27/06/2012 93.76p 93.76p 92.78p 93.76p 23427
26/06/2012 93.76p 93.76p 91.30p 93.76p 4074
25/06/2012 96.21p 96.21p 92.29p 92.29p 369772
22/06/2012 98.67p 100.14p 93.27p 96.21p 215279
21/06/2012 97.69p 97.69p 97.19p 97.69p 2037
20/06/2012 97.69p 97.69p 97.19p 97.69p 0
19/06/2012 97.69p 97.69p 97.19p 97.69p 7130
18/06/2012 97.69p 97.69p 97.69p 97.69p 0
15/06/2012 97.69p 97.69p 97.69p 97.69p 18
14/06/2012 97.69p 97.69p 97.69p 97.69p 0
13/06/2012 97.69p 97.69p 97.69p 97.69p 0
12/06/2012 97.69p 97.69p 97.69p 97.69p 23682
11/06/2012 97.69p 97.69p 97.19p 97.69p 0
08/06/2012 97.69p 97.69p 97.19p 97.69p 0
07/06/2012 97.69p 97.69p 97.19p 97.69p 2037
06/06/2012 97.69p 98.18p 97.19p 97.69p 0
01/06/2012 97.69p 98.18p 97.19p 97.69p 0
31/05/2012 97.69p 98.18p 97.19p 97.69p 0
30/05/2012 97.19p 98.18p 97.19p 97.69p 61115
29/05/2012 97.19p 98.18p 97.19p 97.19p 0
28/05/2012 97.19p 98.18p 97.19p 97.19p 7848
25/05/2012 97.19p 97.19p 96.21p 97.19p 0
24/05/2012 97.19p 97.19p 96.21p 97.19p 12779
23/05/2012 98.67p 98.67p 97.19p 97.19p 3056
22/05/2012 99.65p 99.65p 98.18p 98.67p 5592
21/05/2012 99.16p 99.16p 98.18p 98.67p 4823
18/05/2012 99.16p 100.14p 98.19p 99.16p 0
17/05/2012 99.16p 100.14p 98.19p 99.16p 594
16/05/2012 99.16p 99.16p 98.18p 99.16p 7909
15/05/2012 99.16p 99.16p 99.16p 99.16p 30557
14/05/2012 99.16p 99.16p 93.27p 99.16p 0
11/05/2012 99.16p 99.16p 93.27p 99.16p 0
10/05/2012 99.16p 99.16p 93.27p 99.16p 0
09/05/2012 99.16p 99.16p 93.27p 99.16p 3176
08/05/2012 99.16p 99.16p 98.18p 99.16p 1222
04/05/2012 98.67p 99.16p 98.18p 99.16p 927
03/05/2012 99.65p 99.65p 99.65p 99.65p 5093
02/05/2012 99.65p 99.65p 98.18p 99.65p 0
01/05/2012 99.65p 99.65p 98.18p 99.65p 0
30/04/2012 98.67p 99.65p 98.18p 99.65p 0
27/04/2012 99.65p 99.65p 98.18p 99.65p 5093
26/04/2012 99.65p 99.65p 98.18p 99.65p 14260
25/04/2012 99.65p 99.65p 98.18p 99.65p 843
24/04/2012 99.65p 99.65p 98.18p 99.65p 0
23/04/2012 99.65p 99.65p 98.18p 99.65p 0
20/04/2012 99.65p 99.65p 98.18p 99.65p 0
19/04/2012 99.65p 99.65p 98.18p 99.65p 5093
18/04/2012 99.65p 99.65p 98.19p 99.65p 0
17/04/2012 99.65p 99.65p 98.19p 99.65p 17
16/04/2012 99.65p 99.65p 98.19p 99.65p 0
13/04/2012 98.67p 99.65p 98.19p 99.65p 494
12/04/2012 99.65p 99.65p 98.18p 99.65p 17825
11/04/2012 99.65p 99.65p 93.27p 99.65p 3567
10/04/2012 98.67p 99.65p 96.21p 99.65p 39542
05/04/2012 98.67p 99.65p 93.27p 99.65p 29497
04/04/2012 99.65p 99.65p 98.18p 99.65p 20494
03/04/2012 99.65p 99.65p 98.18p 99.65p 16878
02/04/2012 99.65p 99.65p 92.23p 99.65p 20018
30/03/2012 99.65p 99.65p 98.18p 99.65p 3942
29/03/2012 99.65p 99.65p 99.65p 99.65p 21085
28/03/2012 99.65p 99.65p 99.65p 99.65p 20372
27/03/2012 99.65p 101.12p 98.18p 99.65p 39826
26/03/2012 99.65p 99.65p 98.18p 99.65p 5959
23/03/2012 99.65p 99.65p 98.18p 99.65p 48574
22/03/2012 101.12p 101.12p 98.18p 99.65p 563540
21/03/2012 101.12p 101.12p 99.16p 101.12p 5690
20/03/2012 101.12p 101.12p 99.16p 101.12p 0
19/03/2012 101.12p 101.12p 99.16p 101.12p 7130
16/03/2012 101.12p 101.12p 99.16p 101.12p 6111
15/03/2012 100.63p 101.61p 99.16p 101.12p 13768
14/03/2012 101.12p 101.12p 99.24p 101.12p 1511
13/03/2012 101.61p 101.61p 98.67p 101.12p 10186
12/03/2012 103.08p 103.97p 101.12p 102.10p 7639
09/03/2012 103.08p 103.97p 103.08p 103.08p 509
08/03/2012 103.08p 104.07p 103.08p 103.08p 23377
07/03/2012 103.08p 103.08p 101.12p 103.08p 23427
06/03/2012 103.08p 104.56p 101.61p 103.08p 0
05/03/2012 103.08p 104.56p 101.61p 103.08p 5130
02/03/2012 102.59p 103.08p 101.61p 103.08p 10186
01/03/2012 103.58p 104.07p 101.61p 102.59p 3565
29/02/2012 103.58p 105.54p 101.12p 103.58p 32093
28/02/2012 104.56p 106.03p 103.58p 103.58p 27240
27/02/2012 104.56p 105.83p 104.56p 104.56p 21549
24/02/2012 104.07p 105.80p 103.31p 104.56p 24754
23/02/2012 104.07p 105.05p 102.33p 104.07p 11090
22/02/2012 104.07p 105.39p 104.07p 104.07p 3565
21/02/2012 104.07p 104.07p 102.10p 104.07p 0
20/02/2012 104.07p 104.07p 102.10p 104.07p 2928
17/02/2012 103.58p 104.07p 103.58p 104.07p 1324
16/02/2012 103.58p 104.07p 103.58p 104.07p 4498
15/02/2012 103.58p 103.58p 103.08p 103.58p 0
14/02/2012 103.58p 103.58p 103.08p 103.58p 8658
13/02/2012 103.58p 104.07p 103.58p 103.58p 14260
10/02/2012 103.58p 105.39p 101.42p 103.58p 1426
09/02/2012 104.07p 104.07p 100.14p 103.58p 190983
08/02/2012 104.07p 105.79p 104.07p 104.07p 2631
07/02/2012 104.56p 105.83p 103.08p 104.07p 14769
06/02/2012 104.56p 105.83p 104.56p 104.56p 7639
03/02/2012 104.07p 105.05p 104.07p 104.56p 1019
02/02/2012 103.08p 106.20p 103.08p 104.07p 11714
01/02/2012 103.58p 104.07p 103.08p 103.08p 1019
31/01/2012 103.58p 105.05p 101.12p 103.58p 5857
30/01/2012 103.58p 103.58p 101.32p 103.58p 1019
27/01/2012 105.54p 105.54p 101.12p 103.58p 11204
26/01/2012 105.54p 107.01p 103.08p 105.54p 0
25/01/2012 107.01p 107.01p 103.08p 106.52p 613693
24/01/2012 107.01p 107.01p 106.03p 107.01p 5093
23/01/2012 107.01p 107.99p 106.03p 107.01p 33734
20/01/2012 107.01p 107.01p 106.42p 107.01p 18502
19/01/2012 107.01p 107.01p 106.03p 107.01p 7340
18/01/2012 107.01p 107.90p 106.03p 107.01p 0
17/01/2012 107.01p 107.90p 106.03p 107.01p 1043
16/01/2012 109.47p 109.47p 107.01p 107.01p 7385
13/01/2012 109.47p 110.79p 109.47p 109.47p 0
12/01/2012 109.47p 110.79p 109.47p 109.47p 72
11/01/2012 110.45p 111.68p 107.50p 109.47p 0
10/01/2012 110.45p 111.68p 107.99p 110.45p 0
09/01/2012 108.48p 111.68p 107.99p 110.45p 6724
06/01/2012 108.48p 108.73p 107.99p 108.48p 4270
05/01/2012 108.48p 108.48p 107.99p 108.48p 6027
04/01/2012 108.48p 108.48p 108.48p 108.48p 30557
03/01/2012 108.48p 108.48p 107.99p 108.48p 2037
30/12/2011 108.48p 108.48p 107.99p 108.48p 8149
29/12/2011 108.48p 108.95p 108.48p 108.48p 0
28/12/2011 108.48p 108.95p 108.48p 108.48p 1528
23/12/2011 108.48p 108.95p 107.99p 108.48p 2954
22/12/2011 108.48p 108.95p 108.48p 108.48p 0
21/12/2011 108.48p 108.95p 108.48p 108.48p 0
20/12/2011 108.48p 108.95p 108.48p 108.48p 2546
19/12/2011 108.48p 108.48p 107.99p 108.48p 0
16/12/2011 108.48p 108.48p 107.99p 108.48p 2037
15/12/2011 108.48p 108.73p 107.99p 108.48p 5109
14/12/2011 108.48p 108.95p 108.48p 108.48p 0
13/12/2011 108.48p 108.95p 108.48p 108.48p 0
12/12/2011 108.48p 108.95p 108.48p 108.48p 2037
09/12/2011 108.48p 108.48p 107.99p 108.48p 1733
08/12/2011 108.48p 108.48p 107.99p 108.48p 0
07/12/2011 108.48p 108.48p 107.99p 108.48p 2801
06/12/2011 108.98p 108.98p 107.99p 108.48p 22824
05/12/2011 109.96p 109.96p 107.99p 108.98p 424
02/12/2011 109.96p 109.96p 108.04p 109.96p 579
01/12/2011 109.96p 109.96p 107.99p 109.96p 10186
30/11/2011 109.96p 109.96p 107.99p 109.96p 193530
29/11/2011 108.98p 108.98p 107.99p 108.98p 0
28/11/2011 108.98p 108.98p 107.99p 108.98p 2037
25/11/2011 108.98p 108.98p 107.99p 108.98p 0
24/11/2011 108.98p 108.98p 107.99p 108.98p 3056
23/11/2011 108.98p 109.86p 108.98p 108.98p 0
22/11/2011 108.98p 109.86p 108.98p 108.98p 0
21/11/2011 108.98p 109.86p 108.98p 108.98p 1605
18/11/2011 108.48p 108.98p 108.17p 108.98p 1294
17/11/2011 106.52p 108.48p 105.23p 108.48p 94540
16/11/2011 106.52p 106.52p 105.05p 106.52p 0
15/11/2011 106.52p 106.52p 105.05p 106.52p 4074
14/11/2011 106.52p 106.52p 103.26p 106.52p 0
11/11/2011 105.54p 106.52p 103.26p 106.52p 0
10/11/2011 105.54p 105.54p 103.26p 105.54p 0
09/11/2011 105.54p 105.54p 103.26p 105.54p 9518
08/11/2011 105.54p 105.54p 104.07p 105.54p 0
07/11/2011 105.54p 105.54p 104.07p 105.54p 0
04/11/2011 105.54p 105.54p 104.07p 105.54p 46345
03/11/2011 105.54p 105.54p 105.54p 105.54p 38197
02/11/2011 105.54p 105.54p 105.54p 105.54p 1222
01/11/2011 105.54p 106.82p 103.58p 105.54p 0
31/10/2011 104.07p 106.82p 103.58p 105.54p 331671
28/10/2011 102.10p 102.30p 102.10p 102.10p 0
27/10/2011 102.10p 102.30p 102.10p 102.10p 8149
26/10/2011 102.10p 102.10p 101.12p 102.10p 20372
25/10/2011 102.10p 102.10p 101.12p 102.10p 0
24/10/2011 102.10p 102.10p 101.12p 102.10p 0
21/10/2011 102.10p 102.10p 101.12p 102.10p 10186
20/10/2011 102.10p 102.30p 100.14p 102.10p 0
19/10/2011 100.14p 102.30p 100.14p 102.10p 29539

*Close Price adjusted for both dividends and splits