Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2021 113.00p 113.00p 110.00p 113.00p 58794
16/03/2021 116.00p 119.00p 110.50p 113.00p 88598
15/03/2021 116.00p 117.85p 113.20p 116.00p 107823
12/03/2021 118.50p 121.80p 111.00p 113.00p 482582
11/03/2021 121.50p 125.00p 120.00p 122.50p 43471
10/03/2021 121.00p 123.88p 119.00p 121.50p 49767
09/03/2021 121.00p 124.00p 118.33p 121.00p 33307
08/03/2021 120.00p 124.00p 117.33p 124.00p 27514
05/03/2021 122.00p 122.00p 117.33p 120.00p 45998
04/03/2021 120.00p 124.00p 118.00p 124.00p 83911
03/03/2021 118.50p 122.00p 118.00p 120.00p 62045
02/03/2021 116.50p 120.00p 116.29p 118.50p 131807
01/03/2021 116.50p 117.97p 110.00p 117.00p 100278
26/02/2021 121.50p 123.00p 115.00p 116.50p 122765
25/02/2021 122.50p 126.00p 116.00p 120.50p 138987
24/02/2021 124.50p 124.50p 120.00p 120.00p 126562
23/02/2021 125.50p 127.39p 122.50p 124.50p 363535
22/02/2021 125.50p 130.00p 122.15p 127.50p 345439
19/02/2021 125.50p 129.00p 122.15p 125.50p 128940
18/02/2021 127.00p 129.40p 124.00p 126.50p 106079
17/02/2021 125.50p 129.00p 124.00p 125.00p 134294
16/02/2021 122.50p 126.97p 120.03p 124.00p 158348
15/02/2021 112.50p 125.90p 112.50p 123.50p 359055
12/02/2021 109.50p 112.00p 107.50p 112.00p 29415
11/02/2021 112.00p 112.50p 106.55p 110.00p 184822
10/02/2021 101.00p 113.60p 101.00p 112.00p 147017
09/02/2021 96.50p 100.00p 96.20p 100.00p 361782
08/02/2021 93.50p 98.00p 91.00p 95.50p 956697
05/02/2021 94.00p 95.00p 91.00p 93.50p 174357
04/02/2021 94.00p 95.00p 90.00p 94.00p 155679
03/02/2021 96.50p 99.00p 93.00p 93.50p 66719
02/02/2021 99.00p 100.00p 95.00p 96.50p 63118
01/02/2021 104.50p 107.00p 97.00p 99.20p 57818
29/01/2021 107.00p 110.00p 103.50p 103.50p 91142
28/01/2021 105.00p 110.00p 100.00p 105.50p 347792
27/01/2021 112.50p 116.00p 100.25p 103.50p 125448
26/01/2021 116.50p 118.30p 110.00p 112.50p 31303
25/01/2021 123.00p 123.90p 116.00p 120.00p 16890
22/01/2021 125.00p 128.30p 120.00p 123.00p 22084
21/01/2021 125.50p 128.00p 122.00p 125.00p 9653
20/01/2021 125.00p 128.00p 122.00p 125.50p 13839
19/01/2021 123.50p 125.00p 122.10p 125.00p 28032
18/01/2021 123.00p 125.00p 121.25p 123.50p 27338
15/01/2021 121.00p 124.00p 120.00p 123.00p 55699
14/01/2021 121.00p 123.30p 118.00p 121.00p 41509
13/01/2021 121.00p 121.00p 118.00p 121.00p 12016
12/01/2021 121.00p 124.00p 119.10p 123.00p 8848
11/01/2021 123.50p 123.50p 119.00p 121.00p 28417
08/01/2021 118.50p 125.00p 115.00p 123.00p 33415
07/01/2021 118.50p 121.00p 115.00p 117.50p 13921
06/01/2021 121.50p 121.50p 116.00p 119.00p 53473
05/01/2021 125.50p 125.50p 118.00p 122.50p 29585
04/01/2021 126.50p 128.00p 122.00p 125.50p 16259
01/01/2021 125.50p 128.00p 125.00p 126.50p 14464
31/12/2020 125.50p 128.00p 125.00p 126.50p 14464
30/12/2020 134.50p 136.40p 125.00p 126.50p 39408
29/12/2020 135.00p 137.90p 132.10p 134.50p 17030
28/12/2020 132.50p 135.00p 130.10p 135.00p 10172
25/12/2020 132.50p 135.00p 130.10p 135.00p 10172
24/12/2020 132.50p 135.00p 130.10p 135.00p 10172
23/12/2020 133.50p 135.00p 130.00p 132.50p 15090
22/12/2020 131.50p 137.00p 130.00p 133.50p 12055
21/12/2020 137.50p 137.50p 131.05p 136.00p 26051
18/12/2020 137.50p 140.00p 135.00p 135.00p 6014
17/12/2020 137.50p 139.40p 135.10p 137.50p 3062
16/12/2020 137.50p 139.40p 135.00p 137.50p 10055
15/12/2020 136.00p 137.50p 135.10p 137.50p 176
14/12/2020 136.00p 136.90p 135.10p 136.00p 11422
11/12/2020 137.50p 139.90p 135.00p 136.00p 14731
10/12/2020 139.00p 144.50p 136.10p 137.50p 35061
09/12/2020 136.50p 143.00p 135.00p 139.00p 21430
08/12/2020 142.50p 142.50p 136.00p 139.00p 15799
07/12/2020 145.00p 152.50p 141.20p 142.50p 17428
04/12/2020 142.50p 149.00p 142.20p 145.00p 24354
03/12/2020 144.50p 149.00p 140.00p 140.50p 20189
02/12/2020 141.50p 148.90p 140.00p 144.50p 21413
01/12/2020 137.00p 141.91p 135.00p 138.00p 15859
30/11/2020 140.00p 140.00p 135.00p 135.00p 15050
27/11/2020 146.00p 146.00p 138.50p 140.00p 15936
26/11/2020 147.00p 147.00p 145.00p 146.00p 10800
25/11/2020 147.00p 149.00p 145.00p 149.00p 45248
24/11/2020 144.50p 151.00p 142.00p 147.00p 38207
23/11/2020 137.50p 148.00p 136.50p 141.00p 38971
20/11/2020 142.00p 144.00p 137.50p 137.50p 12585
19/11/2020 140.00p 144.00p 138.00p 143.00p 35494
18/11/2020 137.50p 144.50p 137.00p 140.00p 5525
17/11/2020 141.00p 150.00p 135.10p 137.50p 36822
16/11/2020 137.50p 144.20p 135.55p 141.00p 43144
13/11/2020 144.00p 147.70p 135.00p 137.50p 39777
12/11/2020 137.50p 148.00p 137.00p 144.00p 153958
10/11/2020 121.00p 132.40p 114.20p 129.50p 694782
09/11/2020 90.50p 125.00p 90.50p 121.00p 553440
06/11/2020 90.50p 91.00p 89.00p 90.50p 24355
05/11/2020 90.50p 91.00p 89.02p 90.50p 16836
04/11/2020 90.00p 91.00p 88.02p 90.50p 17234
03/11/2020 90.00p 92.00p 88.00p 90.00p 14368
02/11/2020 95.50p 95.50p 88.00p 90.00p 59078
30/10/2020 96.00p 96.00p 91.00p 95.50p 36225
29/10/2020 98.00p 100.00p 90.30p 96.00p 78473
28/10/2020 103.50p 103.50p 96.00p 98.00p 41202
27/10/2020 104.50p 104.50p 102.00p 104.50p 48652
26/10/2020 105.00p 105.00p 102.00p 102.00p 41499
23/10/2020 102.50p 108.00p 100.00p 105.00p 120981
22/10/2020 102.50p 105.00p 100.00p 101.00p 50153
21/10/2020 103.50p 103.50p 100.00p 102.50p 31297
20/10/2020 110.50p 112.00p 100.00p 103.50p 94448
19/10/2020 116.00p 116.00p 105.00p 109.50p 29892
16/10/2020 117.50p 117.50p 112.00p 116.00p 14371
15/10/2020 122.00p 122.00p 115.00p 117.50p 38397
14/10/2020 124.00p 124.00p 120.00p 122.00p 17290
13/10/2020 124.00p 124.00p 122.00p 124.00p 6121
12/10/2020 125.00p 125.00p 122.00p 124.00p 27386
09/10/2020 125.00p 125.70p 124.00p 125.00p 66759
08/10/2020 124.00p 125.00p 122.02p 125.00p 56213
07/10/2020 125.00p 126.00p 113.00p 124.00p 28742
06/10/2020 124.50p 125.90p 124.00p 125.00p 12026
05/10/2020 124.50p 125.90p 123.00p 124.50p 19508
02/10/2020 125.50p 127.00p 123.00p 124.50p 26608
01/10/2020 124.50p 129.00p 120.00p 125.50p 229749
30/09/2020 124.00p 124.50p 120.00p 124.50p 10570
29/09/2020 121.50p 122.00p 118.70p 122.00p 16455
28/09/2020 121.50p 121.50p 118.00p 121.50p 41621
25/09/2020 121.50p 125.00p 119.00p 120.00p 79025
24/09/2020 121.50p 121.50p 118.00p 121.50p 48686
23/09/2020 121.50p 121.50p 118.00p 121.50p 13783
22/09/2020 121.50p 122.20p 118.00p 121.50p 526
21/09/2020 126.00p 126.00p 118.00p 121.50p 17205
18/09/2020 125.00p 127.00p 122.00p 126.00p 8282
17/09/2020 125.00p 128.00p 122.00p 122.00p 13819
16/09/2020 125.00p 126.00p 123.22p 125.00p 5115
15/09/2020 125.00p 126.00p 123.22p 125.00p 1744
14/09/2020 125.00p 126.00p 123.20p 125.00p 8856
11/09/2020 125.00p 125.00p 123.20p 125.00p 7780
10/09/2020 124.00p 128.00p 120.55p 124.00p 57482
09/09/2020 124.00p 124.00p 120.00p 124.00p 11675
08/09/2020 124.00p 126.00p 120.00p 124.00p 6928
07/09/2020 124.00p 128.00p 120.00p 124.00p 141268
04/09/2020 120.00p 124.00p 117.00p 124.00p 140347
03/09/2020 120.00p 122.30p 120.00p 120.00p 7025
02/09/2020 120.00p 122.00p 120.00p 120.00p 7515
01/09/2020 126.50p 126.50p 115.00p 120.00p 35057
31/08/2020 127.50p 127.50p 123.00p 126.50p 5666
28/08/2020 127.50p 127.50p 123.00p 126.50p 5666
27/08/2020 127.50p 127.50p 125.00p 127.50p 11949
26/08/2020 127.50p 127.50p 125.00p 127.50p 7898
25/08/2020 131.50p 131.50p 127.50p 128.50p 11336
24/08/2020 131.50p 131.50p 128.00p 131.50p 12013
21/08/2020 131.50p 131.50p 129.00p 131.50p 2187
20/08/2020 133.00p 133.00p 128.10p 131.50p 13946
19/08/2020 133.00p 133.00p 131.00p 133.00p 1608
18/08/2020 134.00p 134.00p 130.00p 133.00p 9484
17/08/2020 135.00p 135.00p 130.10p 134.00p 4000
14/08/2020 136.00p 136.00p 132.00p 132.00p 2370
13/08/2020 136.00p 136.50p 136.00p 136.00p 1545
12/08/2020 136.00p 136.00p 132.10p 136.00p 12164
11/08/2020 136.00p 136.80p 132.10p 134.00p 6971
10/08/2020 136.00p 138.00p 132.00p 136.00p 24495
07/08/2020 132.50p 136.00p 130.10p 136.00p 13565
06/08/2020 132.50p 135.00p 130.00p 132.50p 10787
05/08/2020 136.50p 136.50p 130.00p 132.50p 17485
04/08/2020 137.50p 137.50p 130.00p 136.50p 26328
03/08/2020 137.50p 140.00p 132.00p 137.50p 16964
31/07/2020 146.00p 149.33p 130.00p 138.50p 52132
30/07/2020 153.00p 153.00p 142.00p 146.00p 14588
29/07/2020 154.00p 154.00p 150.30p 153.00p 6127
28/07/2020 158.00p 158.00p 150.00p 154.00p 32371
27/07/2020 158.50p 161.00p 155.00p 158.00p 7858
24/07/2020 160.50p 160.50p 155.00p 158.50p 12554
23/07/2020 160.50p 160.50p 154.00p 160.50p 10891
22/07/2020 160.50p 162.00p 155.30p 160.50p 17439
21/07/2020 160.50p 163.40p 156.00p 160.50p 21204
20/07/2020 160.50p 164.00p 156.00p 160.50p 16317
17/07/2020 160.50p 160.50p 156.00p 160.50p 2192
16/07/2020 160.50p 166.00p 156.00p 160.50p 16855
15/07/2020 160.50p 163.00p 156.00p 160.50p 9023
14/07/2020 160.50p 160.50p 156.00p 160.50p 3385
13/07/2020 160.50p 160.50p 155.00p 160.50p 17472
10/07/2020 161.50p 164.94p 156.00p 157.50p 31395
09/07/2020 161.50p 165.40p 155.00p 161.50p 13926
08/07/2020 161.50p 166.00p 156.00p 161.50p 4690
07/07/2020 161.50p 165.40p 155.65p 161.50p 32275
06/07/2020 164.00p 168.00p 155.00p 161.50p 12707
03/07/2020 167.50p 167.50p 158.00p 164.00p 32005
02/07/2020 170.00p 170.00p 160.00p 167.50p 8706
01/07/2020 175.00p 179.00p 165.10p 170.00p 19660
30/06/2020 175.00p 179.00p 170.30p 175.00p 6572
29/06/2020 162.50p 180.00p 161.30p 175.00p 71641
26/06/2020 155.00p 160.00p 151.30p 155.00p 8079
25/06/2020 160.00p 165.00p 150.00p 155.00p 27220
24/06/2020 167.50p 170.00p 156.30p 160.00p 15265
23/06/2020 175.00p 175.00p 158.50p 158.50p 15738
22/06/2020 175.00p 179.30p 172.00p 172.00p 4814
19/06/2020 170.00p 175.00p 167.00p 175.00p 14377
18/06/2020 170.00p 175.00p 167.00p 170.00p 1767
17/06/2020 167.50p 175.00p 163.00p 170.00p 13387
16/06/2020 155.00p 173.00p 150.70p 167.50p 88298
15/06/2020 165.00p 165.00p 149.84p 155.00p 31182
12/06/2020 169.00p 169.50p 155.70p 165.00p 47852
11/06/2020 182.50p 182.50p 160.00p 169.00p 47772
10/06/2020 187.50p 187.50p 175.00p 182.50p 10154

*Close Price adjusted for both dividends and splits