Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2022 100.50p 111.90p 100.00p 102.00p 449575
28/09/2022 100.50p 100.50p 97.00p 98.50p 128695
27/09/2022 102.00p 104.00p 98.30p 100.50p 40585
26/09/2022 97.50p 103.55p 97.50p 102.00p 111478
23/09/2022 98.50p 100.00p 95.60p 97.50p 105060
22/09/2022 97.00p 101.00p 91.00p 101.00p 201407
21/09/2022 89.50p 99.70p 87.40p 94.20p 120185
20/09/2022 91.00p 92.00p 88.00p 89.50p 14423
19/09/2022 91.00p 94.00p 90.40p 91.00p 137158
16/09/2022 91.00p 94.00p 90.40p 91.00p 137158
15/09/2022 80.50p 93.75p 79.80p 93.00p 518356
14/09/2022 80.00p 81.60p 79.25p 79.50p 1316
13/09/2022 80.00p 82.52p 77.00p 80.00p 11054
12/09/2022 78.00p 82.60p 78.00p 80.00p 205006
09/09/2022 78.00p 79.60p 78.00p 78.00p 11042
08/09/2022 78.00p 78.00p 78.00p 78.00p 0
07/09/2022 78.00p 79.33p 76.55p 78.00p 7115
06/09/2022 78.00p 79.77p 77.55p 78.00p 18104
05/09/2022 78.50p 79.00p 74.10p 78.00p 51230
02/09/2022 78.50p 78.50p 77.03p 78.50p 1479
01/09/2022 78.50p 78.50p 77.03p 78.50p 299
31/08/2022 78.50p 79.55p 77.03p 78.50p 6773
30/08/2022 78.50p 79.55p 77.75p 78.50p 5650
29/08/2022 78.50p 79.52p 77.00p 78.50p 26459
26/08/2022 78.50p 79.52p 77.00p 78.50p 26459
25/08/2022 78.50p 79.00p 77.00p 78.50p 3590
24/08/2022 78.50p 79.04p 78.50p 78.50p 6317
23/08/2022 78.50p 79.60p 77.00p 78.50p 21859
22/08/2022 80.00p 80.00p 77.00p 78.50p 19970
19/08/2022 80.00p 81.20p 80.00p 80.00p 1320
18/08/2022 80.00p 82.70p 77.00p 80.00p 25924
17/08/2022 80.00p 82.00p 77.77p 80.00p 1630
16/08/2022 80.00p 83.00p 77.60p 80.00p 9548
15/08/2022 80.00p 82.70p 77.00p 80.00p 28561
12/08/2022 80.50p 81.80p 77.60p 80.00p 13319
11/08/2022 80.50p 82.00p 78.00p 82.00p 18643
10/08/2022 80.50p 82.20p 79.00p 80.50p 14292
09/08/2022 80.50p 82.20p 78.70p 80.50p 114780
08/08/2022 78.50p 82.22p 78.50p 80.50p 33609
05/08/2022 72.00p 78.98p 70.00p 78.00p 366763
04/08/2022 72.00p 73.80p 70.00p 70.20p 25290
03/08/2022 72.00p 73.40p 71.00p 72.00p 6311
02/08/2022 71.50p 72.00p 70.95p 72.00p 1347
01/08/2022 71.50p 73.50p 70.81p 71.50p 3249
29/07/2022 70.50p 73.50p 70.50p 71.50p 7324
28/07/2022 70.00p 72.00p 68.00p 70.50p 189083
27/07/2022 70.00p 70.80p 70.00p 70.00p 10554
26/07/2022 70.00p 70.80p 69.00p 70.00p 29733
25/07/2022 70.00p 71.60p 68.00p 70.00p 5162
22/07/2022 69.50p 71.00p 69.50p 70.00p 2766
21/07/2022 68.00p 72.15p 66.40p 69.50p 21003
20/07/2022 72.50p 72.50p 66.00p 68.00p 44879
19/07/2022 76.00p 76.00p 70.41p 72.50p 53842
18/07/2022 76.00p 77.50p 73.00p 76.00p 35896
15/07/2022 72.00p 77.00p 70.00p 75.50p 126386
14/07/2022 72.00p 73.00p 70.12p 72.00p 77166
13/07/2022 72.00p 74.00p 70.00p 72.00p 29060
12/07/2022 72.00p 73.40p 70.48p 72.00p 15627
11/07/2022 72.00p 72.00p 70.00p 72.00p 130749
08/07/2022 72.50p 74.00p 70.48p 72.00p 20784
07/07/2022 72.50p 75.00p 70.00p 72.50p 20798
06/07/2022 73.50p 74.00p 70.15p 72.50p 8661
05/07/2022 75.50p 77.00p 72.25p 73.50p 140743
04/07/2022 75.50p 78.00p 73.50p 75.50p 38497
01/07/2022 76.50p 76.50p 73.00p 74.00p 8111
30/06/2022 76.50p 76.50p 74.00p 75.00p 31606
29/06/2022 76.50p 76.95p 75.40p 76.50p 18741
28/06/2022 76.50p 79.00p 76.50p 76.50p 11240
27/06/2022 78.50p 79.21p 75.08p 76.50p 9894
24/06/2022 78.50p 79.80p 77.00p 78.00p 24458
23/06/2022 78.50p 79.88p 77.00p 77.00p 11907
22/06/2022 78.50p 79.88p 77.00p 78.50p 19152
21/06/2022 78.50p 80.00p 78.00p 78.50p 22359
20/06/2022 77.00p 80.00p 76.00p 78.50p 31088
17/06/2022 77.00p 79.00p 74.00p 79.00p 73712
16/06/2022 80.50p 80.50p 76.00p 77.00p 52442
15/06/2022 80.50p 80.50p 79.00p 80.50p 15316
14/06/2022 83.50p 85.00p 79.00p 80.50p 57101
13/06/2022 84.00p 88.00p 82.00p 83.50p 49421
10/06/2022 83.00p 85.60p 82.00p 84.00p 12267
09/06/2022 82.50p 87.00p 81.75p 82.00p 25270
08/06/2022 83.00p 84.00p 82.00p 83.00p 34286
07/06/2022 79.00p 84.00p 79.00p 83.00p 97386
06/06/2022 78.00p 80.70p 78.00p 78.50p 24302
03/06/2022 77.50p 80.00p 77.00p 77.50p 31877
02/06/2022 77.50p 80.00p 77.00p 77.50p 31877
01/06/2022 77.50p 80.00p 77.00p 77.50p 31877
31/05/2022 77.50p 80.00p 77.00p 79.00p 36700
30/05/2022 74.50p 79.99p 74.50p 77.50p 78351
27/05/2022 74.50p 76.95p 72.20p 73.40p 27788
26/05/2022 72.50p 76.90p 72.31p 74.50p 55373
25/05/2022 70.00p 76.90p 69.22p 73.00p 92216
24/05/2022 66.50p 72.00p 66.50p 70.00p 46729
23/05/2022 64.00p 69.00p 63.00p 66.50p 137254
20/05/2022 63.50p 65.72p 63.00p 64.00p 50505
19/05/2022 63.50p 64.79p 62.75p 63.50p 42279
18/05/2022 61.50p 64.79p 60.81p 63.50p 40178
17/05/2022 66.50p 66.50p 60.66p 61.50p 116852
16/05/2022 68.00p 68.00p 65.40p 66.50p 24473
13/05/2022 69.00p 71.00p 67.00p 68.00p 78767
12/05/2022 72.00p 72.00p 69.00p 69.00p 47495
11/05/2022 72.00p 72.70p 70.00p 72.00p 59048
10/05/2022 76.50p 77.00p 70.00p 70.00p 186378
09/05/2022 77.00p 78.00p 76.00p 76.00p 10441
06/05/2022 76.50p 77.00p 75.00p 76.50p 44105
05/05/2022 77.50p 79.00p 76.13p 76.50p 36600
04/05/2022 78.00p 79.30p 76.25p 77.50p 30003
03/05/2022 79.50p 80.00p 76.55p 78.00p 40564
02/05/2022 79.50p 79.70p 78.30p 79.50p 19073
29/04/2022 79.50p 79.70p 78.30p 79.50p 19073
28/04/2022 80.00p 81.00p 78.00p 79.50p 30571
27/04/2022 80.00p 81.00p 78.00p 78.40p 16654
26/04/2022 79.00p 80.00p 78.00p 78.00p 46918
25/04/2022 79.00p 79.50p 78.06p 79.00p 2950
22/04/2022 78.00p 79.90p 77.00p 79.00p 51284
21/04/2022 82.00p 83.10p 78.00p 78.20p 178455
20/04/2022 80.00p 84.00p 80.00p 82.00p 51359
19/04/2022 79.00p 82.00p 79.00p 80.00p 14359
18/04/2022 80.00p 80.00p 78.10p 79.00p 58532
15/04/2022 80.00p 80.00p 78.10p 79.00p 58532
14/04/2022 80.00p 80.00p 78.10p 79.00p 58532
13/04/2022 80.00p 82.00p 79.03p 80.00p 3106
12/04/2022 80.00p 80.88p 79.00p 80.00p 31588
11/04/2022 80.00p 80.00p 78.40p 80.00p 30504
08/04/2022 80.00p 82.00p 77.05p 80.00p 73615
07/04/2022 80.00p 82.00p 78.00p 81.00p 4284
06/04/2022 80.50p 80.50p 78.50p 80.00p 27823
05/04/2022 80.50p 83.00p 78.15p 80.00p 50810
04/04/2022 80.50p 83.00p 78.00p 80.00p 83165
01/04/2022 81.00p 82.75p 78.00p 80.50p 72994
31/03/2022 85.50p 88.00p 79.94p 82.00p 98812
30/03/2022 85.50p 88.00p 85.00p 85.50p 18541
29/03/2022 85.50p 88.00p 85.00p 85.50p 27339
28/03/2022 85.50p 88.00p 85.00p 85.50p 17532
25/03/2022 85.50p 87.85p 85.50p 85.50p 10000
24/03/2022 85.50p 88.00p 84.25p 85.50p 28599
23/03/2022 85.50p 88.00p 83.00p 85.50p 90560
22/03/2022 85.00p 88.00p 83.00p 85.50p 36516
21/03/2022 84.00p 88.45p 83.00p 85.00p 77244
18/03/2022 80.50p 86.00p 80.00p 84.00p 52767
17/03/2022 80.50p 83.00p 79.00p 80.50p 8313
16/03/2022 80.50p 83.00p 80.50p 80.50p 5817
15/03/2022 81.50p 84.00p 78.00p 80.50p 115467
14/03/2022 82.00p 82.00p 80.12p 81.50p 17012
11/03/2022 77.00p 84.00p 77.00p 82.00p 141870
10/03/2022 76.50p 79.00p 75.00p 77.00p 33236
09/03/2022 76.50p 78.00p 75.00p 76.50p 30554
08/03/2022 79.00p 80.00p 75.00p 76.50p 83867
07/03/2022 81.00p 81.00p 77.18p 79.00p 132539
04/03/2022 91.00p 92.00p 80.00p 80.00p 136353
03/03/2022 91.00p 93.60p 88.50p 91.00p 74431
02/03/2022 91.50p 93.00p 88.75p 91.00p 10962
01/03/2022 93.50p 95.00p 90.00p 91.50p 38323
28/02/2022 94.70p 96.00p 92.00p 94.00p 26778
25/02/2022 94.20p 96.00p 93.66p 94.70p 13068
24/02/2022 101.00p 101.00p 93.00p 94.20p 74059
23/02/2022 101.50p 103.00p 99.00p 101.00p 26667
22/02/2022 101.50p 103.10p 99.00p 101.50p 14585
21/02/2022 101.50p 104.00p 99.00p 101.50p 18542
18/02/2022 101.50p 104.00p 100.00p 101.50p 9462
17/02/2022 99.50p 103.00p 99.00p 101.00p 13723
16/02/2022 102.50p 105.50p 98.75p 99.50p 72154
15/02/2022 99.00p 104.00p 99.00p 102.50p 29648
14/02/2022 99.00p 100.00p 98.10p 99.00p 51933
11/02/2022 98.50p 100.00p 97.00p 100.00p 39659
10/02/2022 98.00p 100.00p 97.00p 99.50p 55223
09/02/2022 93.00p 99.00p 92.20p 98.20p 47713
08/02/2022 93.00p 95.45p 92.15p 93.00p 46467
07/02/2022 93.00p 95.00p 93.00p 93.00p 7309
04/02/2022 93.00p 95.00p 91.00p 93.00p 8378
03/02/2022 92.50p 95.00p 91.00p 93.00p 28523
02/02/2022 87.50p 93.00p 87.50p 90.00p 75169
01/02/2022 87.50p 90.00p 86.75p 87.50p 37559
31/01/2022 87.50p 90.00p 86.50p 87.50p 4590
28/01/2022 86.50p 88.00p 86.11p 87.50p 43156
27/01/2022 87.50p 88.00p 85.00p 88.00p 63584
26/01/2022 88.00p 88.75p 83.66p 88.00p 102603
25/01/2022 87.50p 89.00p 85.73p 88.00p 31446
24/01/2022 92.00p 93.00p 86.30p 87.50p 79689
21/01/2022 92.00p 93.00p 90.36p 92.00p 18484
20/01/2022 92.00p 92.00p 92.00p 92.00p 1475
19/01/2022 92.50p 94.00p 90.11p 91.00p 57584
18/01/2022 93.50p 94.00p 91.71p 92.50p 56481
17/01/2022 93.00p 96.00p 91.00p 93.50p 57891
14/01/2022 93.50p 96.00p 90.60p 93.00p 10807
13/01/2022 93.00p 93.50p 91.00p 93.50p 4883
12/01/2022 93.00p 96.00p 92.00p 93.00p 55036
10/01/2022 95.00p 96.00p 91.00p 93.00p 21677
07/01/2022 94.50p 96.00p 90.00p 95.00p 53496
06/01/2022 94.50p 96.00p 93.00p 94.50p 46170
05/01/2022 95.50p 97.00p 93.00p 94.50p 62024
04/01/2022 88.50p 97.00p 88.50p 95.50p 134434
03/01/2022 88.00p 90.00p 88.00p 88.50p 6080
31/12/2021 88.00p 90.00p 88.00p 88.50p 6080
30/12/2021 88.00p 89.00p 88.00p 88.00p 52770
29/12/2021 88.50p 90.00p 86.00p 88.00p 80767
28/12/2021 88.50p 90.00p 88.00p 88.50p 3421
27/12/2021 88.50p 90.00p 88.00p 88.50p 3421
24/12/2021 88.50p 90.00p 88.00p 88.50p 3421
23/12/2021 88.50p 90.00p 87.00p 88.00p 131244

*Close Price adjusted for both dividends and splits