Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2010 66.27p 66.27p 66.27p 66.27p 0
13/12/2010 66.27p 66.27p 66.27p 66.27p 0
10/12/2010 66.27p 66.27p 66.27p 66.27p 0
09/12/2010 66.27p 66.27p 64.21p 66.27p 3405
08/12/2010 66.27p 67.69p 64.21p 66.27p 8315
07/12/2010 66.27p 66.27p 66.27p 66.27p 0
06/12/2010 66.27p 66.27p 66.27p 66.27p 0
03/12/2010 66.27p 67.69p 66.27p 66.27p 720
02/12/2010 66.76p 68.29p 65.23p 66.27p 14565
01/12/2010 66.76p 68.29p 66.27p 66.76p 716
30/11/2010 66.76p 66.76p 66.27p 66.76p 0
29/11/2010 66.76p 66.76p 66.27p 66.76p 0
26/11/2010 64.31p 68.29p 64.31p 66.76p 10489
25/11/2010 64.31p 64.31p 63.32p 64.31p 0
24/11/2010 63.81p 65.29p 63.81p 64.31p 3173
23/11/2010 63.81p 65.09p 62.10p 63.81p 9688
22/11/2010 55.96p 66.56p 55.47p 63.81p 76818
19/11/2010 55.96p 57.43p 55.96p 56.94p 25464
18/11/2010 55.96p 57.43p 55.96p 55.96p 0
17/11/2010 55.96p 57.43p 55.96p 55.96p 5093
16/11/2010 56.94p 57.43p 54.00p 55.96p 7639
15/11/2010 56.94p 57.43p 55.96p 56.94p 10186
12/11/2010 57.92p 57.92p 55.96p 56.94p 9167
11/11/2010 58.41p 58.41p 57.92p 57.92p 0
10/11/2010 58.91p 58.91p 57.92p 57.92p 0
09/11/2010 58.91p 58.91p 56.98p 58.91p 835
08/11/2010 59.89p 59.89p 58.41p 58.91p 4074
05/11/2010 59.89p 60.13p 58.91p 59.89p 26483
04/11/2010 60.87p 60.87p 58.41p 59.89p 0
03/11/2010 60.87p 61.36p 60.87p 60.87p 0
02/11/2010 60.87p 61.36p 60.87p 60.87p 0
01/11/2010 60.87p 61.36p 60.87p 60.87p 0
29/10/2010 63.32p 63.32p 60.87p 60.87p 10186
28/10/2010 63.81p 63.81p 62.83p 62.83p 5093
27/10/2010 63.81p 65.29p 63.81p 63.81p 0
26/10/2010 65.29p 65.29p 62.34p 63.81p 5093
25/10/2010 66.76p 66.76p 64.80p 65.29p 12223
22/10/2010 66.76p 67.25p 66.76p 66.76p 0
21/10/2010 66.76p 67.66p 64.80p 66.76p 1933
20/10/2010 67.74p 67.74p 65.78p 66.76p 7130
19/10/2010 68.72p 68.72p 66.27p 67.74p 4010
18/10/2010 70.20p 70.87p 67.74p 68.72p 13068
15/10/2010 70.20p 71.18p 70.20p 70.20p 0
14/10/2010 70.20p 71.18p 68.72p 70.20p 5768
13/10/2010 70.20p 71.18p 70.20p 70.20p 0
12/10/2010 71.67p 71.82p 69.71p 70.20p 10907
11/10/2010 73.63p 73.63p 69.90p 71.67p 11052
08/10/2010 74.12p 75.55p 71.86p 73.63p 3973
07/10/2010 75.10p 75.10p 73.63p 74.12p 15509
06/10/2010 72.16p 76.58p 72.16p 75.10p 53201

*Close Price adjusted for both dividends and splits