Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
20/05/2013 65.00p 65.00p 61.00p 64.50p 10000
17/05/2013 66.00p 66.00p 65.00p 66.00p 2000
16/05/2013 65.00p 66.00p 65.00p 66.00p 0
15/05/2013 65.00p 66.00p 65.00p 66.00p 1500
14/05/2013 66.00p 67.00p 66.00p 66.00p 1500
13/05/2013 65.00p 66.00p 65.00p 66.00p 2500
10/05/2013 66.50p 66.50p 65.00p 66.00p 5000
09/05/2013 66.50p 67.00p 65.00p 66.50p 33743
08/05/2013 65.00p 67.85p 62.00p 66.50p 27025
07/05/2013 67.50p 67.50p 55.00p 65.00p 158194
03/05/2013 74.12p 74.12p 71.67p 74.12p 0
02/05/2013 74.12p 74.12p 71.67p 74.12p 0
01/05/2013 74.12p 74.12p 71.67p 74.12p 4074
30/04/2013 75.10p 75.10p 71.67p 74.12p 33875
29/04/2013 75.10p 75.10p 73.63p 75.10p 45500
26/04/2013 75.10p 75.10p 73.63p 75.10p 5093
25/04/2013 75.10p 75.10p 75.10p 75.10p 12223
24/04/2013 76.09p 76.09p 73.63p 75.10p 5093
23/04/2013 76.09p 76.09p 73.63p 76.09p 20199
22/04/2013 76.09p 76.09p 75.79p 76.09p 679
19/04/2013 76.09p 76.09p 73.63p 76.09p 17371
18/04/2013 77.56p 77.56p 74.52p 76.09p 13242
17/04/2013 78.05p 78.05p 76.58p 78.05p 5093
16/04/2013 78.05p 79.03p 78.05p 78.05p 25581
15/04/2013 77.56p 79.03p 77.56p 78.05p 14260
12/04/2013 77.56p 77.56p 75.60p 77.56p 0
11/04/2013 77.56p 77.56p 75.60p 77.56p 5093
10/04/2013 77.56p 77.95p 77.56p 77.56p 4074
09/04/2013 77.56p 77.56p 77.56p 77.56p 183344
08/04/2013 78.54p 78.54p 75.60p 77.56p 35854
05/04/2013 78.54p 78.54p 76.58p 78.54p 4906
04/04/2013 78.54p 78.54p 78.54p 78.54p 85097
03/04/2013 81.49p 81.49p 73.63p 78.54p 70010
02/04/2013 82.47p 82.47p 78.54p 81.49p 13140
28/03/2013 82.47p 82.47p 80.50p 82.47p 82195
27/03/2013 82.47p 82.47p 80.50p 82.47p 5093
26/03/2013 82.47p 82.47p 80.50p 82.47p 0
25/03/2013 82.47p 82.47p 80.50p 82.47p 13242
22/03/2013 82.47p 82.47p 80.50p 82.47p 10186
21/03/2013 82.47p 82.47p 80.50p 82.47p 4074
20/03/2013 82.47p 82.47p 80.50p 82.47p 0
19/03/2013 82.47p 82.47p 80.50p 82.47p 23248
18/03/2013 82.47p 82.47p 82.27p 82.47p 3056
15/03/2013 82.47p 82.47p 80.50p 82.47p 0
14/03/2013 82.47p 82.47p 80.50p 82.47p 0
13/03/2013 82.47p 82.47p 80.50p 82.47p 8658
12/03/2013 82.96p 82.96p 82.47p 82.47p 1306
11/03/2013 82.96p 82.96p 80.50p 82.96p 5093
08/03/2013 83.45p 83.45p 80.50p 82.96p 21046
07/03/2013 83.45p 83.45p 81.49p 83.45p 44614
06/03/2013 83.45p 83.45p 81.49p 83.45p 3389
05/03/2013 83.45p 85.41p 82.47p 83.45p 0
04/03/2013 83.45p 85.41p 82.47p 83.45p 97477
01/03/2013 83.45p 83.45p 82.47p 83.45p 5093
28/02/2013 83.45p 83.45p 83.25p 83.45p 2037
27/02/2013 83.45p 83.45p 81.49p 83.45p 3056
26/02/2013 84.43p 84.43p 81.49p 83.45p 15788
25/02/2013 84.43p 84.53p 83.55p 84.43p 4698
22/02/2013 84.43p 84.53p 83.45p 84.43p 24140
21/02/2013 84.43p 84.43p 83.55p 84.43p 2037
20/02/2013 84.43p 85.32p 84.43p 84.43p 4055
19/02/2013 84.43p 85.41p 81.49p 84.43p 17818
18/02/2013 84.43p 85.41p 81.49p 81.49p 25623
15/02/2013 84.43p 84.48p 84.43p 84.43p 1162
14/02/2013 84.43p 84.53p 83.94p 84.43p 8061
13/02/2013 84.43p 84.43p 84.43p 84.43p 2068
12/02/2013 84.43p 84.43p 83.45p 84.43p 2238
11/02/2013 85.90p 94.63p 82.28p 84.43p 173981
08/02/2013 84.92p 84.92p 83.45p 84.92p 5093
07/02/2013 84.92p 84.92p 83.45p 84.92p 8030
06/02/2013 84.92p 84.92p 84.92p 84.92p 20
05/02/2013 84.92p 84.92p 84.92p 84.92p 1070
04/02/2013 85.90p 85.90p 83.45p 84.92p 0
01/02/2013 85.90p 85.90p 83.45p 84.92p 3366
31/01/2013 86.40p 86.40p 83.45p 85.90p 4733
30/01/2013 86.40p 86.40p 84.68p 86.40p 509
29/01/2013 86.40p 86.40p 86.40p 86.40p 0
28/01/2013 86.40p 86.40p 86.40p 86.40p 565
25/01/2013 86.40p 86.40p 83.45p 86.40p 6775
24/01/2013 86.40p 86.40p 86.40p 86.40p 0
23/01/2013 86.40p 86.40p 86.40p 86.40p 0
22/01/2013 86.40p 86.40p 86.40p 86.40p 2546
21/01/2013 86.40p 86.40p 86.40p 86.40p 0
18/01/2013 86.40p 86.40p 86.40p 86.40p 0
17/01/2013 86.40p 86.40p 86.40p 86.40p 1184
16/01/2013 86.40p 86.40p 84.43p 86.40p 0
15/01/2013 86.40p 86.40p 84.43p 86.40p 0
14/01/2013 86.40p 86.40p 84.43p 86.40p 3056
11/01/2013 86.40p 86.40p 84.43p 86.40p 8680
10/01/2013 86.40p 86.89p 85.76p 86.40p 5651
09/01/2013 86.40p 86.40p 84.43p 86.40p 155182
08/01/2013 86.40p 86.40p 84.43p 86.40p 15533
07/01/2013 86.40p 86.40p 84.53p 86.40p 24772
04/01/2013 86.40p 86.40p 84.43p 86.40p 0
03/01/2013 86.40p 86.40p 84.43p 86.40p 5449
02/01/2013 86.40p 87.06p 86.40p 86.40p 6875
31/12/2012 86.40p 86.40p 84.53p 86.40p 0
28/12/2012 86.40p 86.40p 84.53p 86.40p 5093
27/12/2012 86.40p 86.89p 86.20p 86.40p 0
24/12/2012 86.40p 86.89p 86.20p 86.40p 0
21/12/2012 86.89p 86.89p 86.20p 86.40p 6233
20/12/2012 86.89p 86.89p 86.15p 86.89p 44817
19/12/2012 86.89p 87.87p 86.40p 86.89p 0
18/12/2012 87.87p 87.87p 86.40p 86.89p 61624
17/12/2012 87.87p 87.87p 86.40p 87.87p 1553
14/12/2012 87.87p 87.87p 86.49p 87.87p 0
13/12/2012 87.87p 87.87p 86.49p 87.87p 153
12/12/2012 87.87p 87.87p 82.47p 87.87p 10186
11/12/2012 88.36p 88.36p 86.40p 87.87p 3056
10/12/2012 88.36p 89.46p 88.36p 88.36p 0
07/12/2012 88.36p 89.46p 88.36p 88.36p 0
06/12/2012 88.36p 89.46p 88.36p 88.36p 19
05/12/2012 88.36p 90.32p 85.41p 88.36p 12829
04/12/2012 88.36p 89.34p 85.15p 88.36p 0
03/12/2012 88.36p 89.34p 85.15p 88.36p 0
30/11/2012 88.36p 89.34p 85.15p 88.36p 0
29/11/2012 89.34p 89.34p 85.15p 88.36p 12999
28/11/2012 89.34p 89.34p 89.34p 89.34p 22918
27/11/2012 89.34p 89.34p 87.38p 89.34p 6210
26/11/2012 90.32p 90.32p 87.25p 89.34p 0
23/11/2012 90.32p 90.32p 87.25p 90.32p 5249
22/11/2012 90.32p 90.81p 89.63p 90.32p 0
21/11/2012 90.81p 90.81p 89.63p 90.32p 5093
20/11/2012 90.81p 90.81p 89.34p 90.81p 5093
19/11/2012 92.29p 92.29p 90.81p 90.81p 2546
16/11/2012 92.29p 92.29p 91.30p 92.29p 0
15/11/2012 92.29p 92.29p 91.30p 92.29p 0
14/11/2012 92.29p 92.29p 91.30p 92.29p 5055
13/11/2012 92.29p 94.60p 91.79p 92.29p 0
12/11/2012 92.78p 94.60p 91.79p 92.29p 10622
09/11/2012 93.27p 95.13p 92.78p 92.78p 0
08/11/2012 93.27p 95.13p 93.27p 93.27p 0
07/11/2012 93.27p 95.13p 93.27p 93.27p 0
06/11/2012 93.27p 95.13p 93.27p 93.27p 18
05/11/2012 93.27p 93.27p 93.27p 93.27p 9770
02/11/2012 93.27p 95.13p 90.47p 93.27p 0
01/11/2012 91.30p 95.13p 90.47p 93.27p 16538
31/10/2012 86.89p 92.29p 86.89p 91.30p 377508
30/10/2012 82.96p 86.89p 81.49p 86.89p 2007552
29/10/2012 82.96p 84.19p 82.96p 82.96p 1891
26/10/2012 82.96p 82.96p 80.65p 82.96p 0
25/10/2012 82.96p 82.96p 80.65p 82.96p 0
24/10/2012 82.96p 82.96p 80.65p 82.96p 1019
23/10/2012 82.96p 84.43p 82.96p 82.96p 5602
22/10/2012 81.98p 82.96p 81.98p 82.96p 3056
19/10/2012 81.98p 83.45p 78.54p 81.98p 0
18/10/2012 83.45p 83.45p 78.54p 81.98p 13242
17/10/2012 83.45p 84.43p 83.45p 83.45p 20
16/10/2012 85.41p 85.41p 83.45p 83.45p 3056
15/10/2012 85.41p 85.41p 82.47p 85.41p 7639
12/10/2012 86.89p 86.89p 85.41p 85.41p 3465
11/10/2012 87.87p 87.87p 85.41p 86.89p 5187
10/10/2012 87.87p 87.87p 83.45p 83.45p 55905
09/10/2012 87.87p 92.44p 87.87p 87.87p 9840
08/10/2012 87.87p 87.87p 83.45p 87.87p 0
05/10/2012 87.87p 87.87p 83.45p 87.87p 20372
04/10/2012 88.36p 88.36p 85.41p 87.87p 12834
03/10/2012 88.36p 88.36p 86.40p 88.36p 0
02/10/2012 88.36p 88.36p 86.40p 88.36p 0
01/10/2012 88.36p 88.36p 86.40p 88.36p 4889
28/09/2012 88.36p 88.36p 86.79p 88.36p 701
27/09/2012 88.36p 89.34p 88.36p 88.36p 0
26/09/2012 88.36p 89.34p 88.36p 88.36p 0
25/09/2012 88.36p 89.34p 88.36p 88.36p 0
24/09/2012 88.36p 89.34p 88.36p 88.36p 2882
21/09/2012 88.36p 88.36p 86.89p 88.36p 0
20/09/2012 88.36p 88.36p 86.89p 88.36p 0
19/09/2012 88.36p 88.36p 86.89p 88.36p 0
18/09/2012 88.36p 88.36p 86.89p 88.36p 10186
17/09/2012 88.85p 89.83p 86.40p 88.36p 111466
14/09/2012 88.85p 88.85p 86.89p 88.85p 0
13/09/2012 88.85p 88.85p 86.89p 88.85p 897
12/09/2012 88.85p 90.32p 88.85p 88.85p 0
11/09/2012 88.85p 90.32p 88.85p 88.85p 0
10/09/2012 88.85p 90.32p 88.85p 88.85p 15279
07/09/2012 88.85p 89.34p 88.36p 88.85p 0
06/09/2012 88.85p 89.34p 88.36p 88.85p 0
05/09/2012 88.85p 89.34p 88.36p 88.85p 0
04/09/2012 89.34p 89.34p 88.36p 88.85p 47873
03/09/2012 89.34p 89.34p 88.36p 89.34p 0
31/08/2012 89.34p 89.34p 88.36p 89.34p 9233
30/08/2012 88.85p 89.34p 87.81p 89.34p 0
29/08/2012 89.34p 89.34p 87.81p 89.34p 2139
28/08/2012 88.85p 89.34p 88.85p 89.34p 2037
24/08/2012 89.34p 89.34p 87.81p 89.34p 4
23/08/2012 89.34p 89.34p 89.34p 89.34p 0
22/08/2012 89.34p 89.34p 89.34p 89.34p 6111
21/08/2012 88.85p 89.34p 88.36p 89.34p 0
20/08/2012 88.85p 89.34p 88.36p 89.34p 494
17/08/2012 89.34p 91.30p 88.36p 89.34p 52768
16/08/2012 89.34p 89.34p 89.34p 89.34p 19
15/08/2012 89.83p 89.83p 88.36p 89.83p 0
14/08/2012 89.83p 89.83p 88.36p 89.83p 5093
13/08/2012 90.32p 90.32p 88.36p 89.83p 13488

*Close Price adjusted for both dividends and splits