Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2019 286.50p 290.00p 283.00p 286.50p 9856
30/08/2019 286.50p 290.00p 283.45p 286.50p 13154
29/08/2019 286.50p 289.99p 283.03p 286.50p 8244
28/08/2019 284.50p 287.00p 283.35p 286.50p 11855
27/08/2019 284.50p 287.00p 284.20p 284.50p 3962
23/08/2019 284.50p 286.99p 284.20p 284.50p 4603
22/08/2019 284.50p 284.50p 284.25p 284.50p 1760
21/08/2019 285.00p 287.00p 284.25p 284.50p 12276
20/08/2019 287.00p 289.99p 283.80p 285.00p 21634
19/08/2019 285.00p 288.50p 283.00p 287.00p 19378
16/08/2019 282.50p 287.00p 280.00p 280.00p 26952
15/08/2019 282.50p 285.00p 282.00p 282.50p 5545
14/08/2019 290.50p 290.50p 282.00p 282.50p 28667
13/08/2019 290.00p 292.00p 288.03p 290.50p 8500
12/08/2019 284.00p 292.00p 280.00p 290.00p 35862
09/08/2019 284.00p 285.00p 280.00p 284.00p 16632
08/08/2019 284.00p 285.00p 280.00p 284.00p 1752
07/08/2019 284.50p 285.99p 283.00p 285.50p 14310
06/08/2019 289.00p 289.00p 283.00p 284.50p 18827
05/08/2019 292.50p 292.50p 285.10p 289.00p 4653
02/08/2019 289.50p 295.00p 289.50p 292.50p 53599
01/08/2019 288.50p 292.00p 288.50p 289.50p 11312
31/07/2019 288.50p 292.00p 286.00p 288.50p 8110
30/07/2019 288.50p 290.00p 284.00p 288.50p 2658
29/07/2019 288.50p 291.75p 288.50p 288.50p 3841
26/07/2019 288.50p 292.00p 287.25p 288.50p 9600
25/07/2019 288.50p 292.00p 287.00p 288.50p 12965
24/07/2019 288.50p 292.00p 287.00p 288.50p 6926
23/07/2019 289.00p 291.00p 286.75p 291.00p 8437
22/07/2019 281.50p 292.00p 275.00p 289.00p 47306
19/07/2019 268.50p 282.00p 268.50p 281.00p 1327897
18/07/2019 272.00p 272.00p 265.00p 272.00p 18463
17/07/2019 272.00p 273.00p 270.00p 272.00p 10056
16/07/2019 270.50p 274.00p 265.00p 270.00p 52682
15/07/2019 271.00p 274.00p 268.70p 272.00p 151155
12/07/2019 271.00p 274.00p 271.00p 271.00p 18483
11/07/2019 271.00p 274.00p 268.00p 271.00p 32459
10/07/2019 269.50p 274.00p 269.50p 271.00p 29364
09/07/2019 267.50p 270.00p 265.00p 269.50p 18831
08/07/2019 273.00p 274.20p 266.25p 267.50p 74002
05/07/2019 273.00p 274.20p 272.20p 273.00p 7752
04/07/2019 273.50p 276.16p 272.00p 273.00p 25946
03/07/2019 273.50p 276.00p 272.00p 275.00p 22834
02/07/2019 274.50p 279.00p 273.00p 273.50p 52394
01/07/2019 268.50p 277.00p 268.50p 274.50p 58161
28/06/2019 272.00p 272.70p 265.00p 266.00p 31872
27/06/2019 272.00p 272.70p 270.20p 272.00p 11453
26/06/2019 272.00p 272.00p 271.00p 272.00p 5556
25/06/2019 272.00p 272.00p 270.00p 272.00p 11595
24/06/2019 272.00p 272.00p 270.00p 272.00p 12487
21/06/2019 272.50p 272.50p 271.00p 272.00p 3629
20/06/2019 272.50p 272.50p 271.00p 272.50p 6879
19/06/2019 272.50p 273.00p 272.00p 272.50p 35470
18/06/2019 276.00p 276.00p 270.30p 272.50p 17338
17/06/2019 278.00p 278.00p 274.12p 276.00p 588501
14/06/2019 283.50p 285.50p 276.00p 278.00p 37969
13/06/2019 283.50p 286.00p 280.00p 283.50p 32005
12/06/2019 286.00p 288.00p 280.00p 283.50p 10549
11/06/2019 288.00p 290.00p 282.12p 286.00p 14662
10/06/2019 288.00p 288.30p 286.00p 288.00p 24599
07/06/2019 288.00p 288.30p 286.00p 288.00p 1901
06/06/2019 288.00p 288.80p 286.00p 288.00p 8701
05/06/2019 288.00p 288.00p 286.00p 288.00p 5435
04/06/2019 287.50p 290.00p 287.00p 288.00p 14036
03/06/2019 286.50p 288.70p 284.50p 287.50p 6037
31/05/2019 287.00p 289.00p 285.00p 286.50p 15121
30/05/2019 287.00p 289.00p 285.00p 289.00p 6468
29/05/2019 289.00p 290.50p 286.00p 288.00p 33760
28/05/2019 289.00p 289.00p 286.00p 289.00p 5485
24/05/2019 287.50p 290.80p 287.50p 289.00p 8341
23/05/2019 293.50p 294.40p 286.00p 287.50p 31462
22/05/2019 294.50p 296.00p 292.00p 293.50p 54978
21/05/2019 292.00p 296.00p 291.00p 294.50p 50028
20/05/2019 292.00p 293.00p 291.00p 292.00p 43394
17/05/2019 292.00p 292.00p 291.00p 291.00p 8209
16/05/2019 292.00p 292.00p 291.00p 291.00p 27455
15/05/2019 292.00p 292.50p 291.00p 292.00p 9662
14/05/2019 292.00p 292.90p 291.00p 292.00p 9382
13/05/2019 292.00p 292.20p 292.00p 292.00p 5931
10/05/2019 292.00p 293.00p 291.00p 292.00p 9776
09/05/2019 289.50p 293.00p 289.00p 292.00p 14502
08/05/2019 290.00p 290.00p 285.10p 289.50p 28186
07/05/2019 292.50p 293.00p 287.00p 290.00p 9942
03/05/2019 294.00p 294.00p 290.00p 292.50p 410735
02/05/2019 294.00p 294.00p 293.00p 294.00p 6319
01/05/2019 294.00p 294.00p 293.00p 294.00p 5575
30/04/2019 294.50p 294.50p 294.00p 294.00p 500
29/04/2019 294.50p 295.00p 294.00p 295.00p 12441
26/04/2019 294.00p 295.00p 294.00p 295.00p 10647
25/04/2019 294.00p 294.00p 293.00p 294.00p 4165
24/04/2019 294.00p 294.50p 293.00p 294.00p 5126
23/04/2019 294.00p 294.50p 293.00p 294.00p 42757
18/04/2019 294.00p 294.50p 293.50p 294.00p 6134
17/04/2019 294.00p 294.80p 293.00p 294.00p 3101
16/04/2019 294.00p 294.00p 293.00p 294.00p 17152
15/04/2019 292.50p 294.90p 290.50p 294.00p 20215
12/04/2019 290.50p 295.00p 290.50p 292.50p 16857
11/04/2019 284.50p 290.00p 284.50p 290.00p 127043
10/04/2019 284.50p 286.00p 282.50p 284.50p 27840
09/04/2019 284.50p 285.00p 282.00p 284.00p 37934
08/04/2019 283.50p 286.00p 282.20p 284.50p 29115
05/04/2019 283.50p 286.00p 281.10p 283.50p 14874
04/04/2019 283.50p 285.80p 280.20p 283.50p 11938
03/04/2019 283.50p 286.00p 280.00p 283.50p 21043
02/04/2019 286.00p 286.00p 281.05p 283.50p 10123
01/04/2019 281.00p 287.00p 278.20p 286.00p 92199
29/03/2019 282.50p 285.00p 278.00p 281.00p 14515
28/03/2019 282.50p 283.00p 280.20p 282.50p 8151
27/03/2019 282.50p 283.00p 280.20p 282.50p 16702
26/03/2019 282.50p 283.75p 280.00p 282.50p 16446
25/03/2019 287.50p 287.50p 280.20p 282.50p 33248
22/03/2019 291.00p 291.00p 285.00p 287.50p 19128
21/03/2019 292.50p 293.33p 290.00p 291.00p 11863
20/03/2019 293.00p 294.67p 290.00p 292.50p 18934
19/03/2019 293.00p 293.00p 290.00p 293.00p 10676
18/03/2019 293.00p 294.00p 290.88p 293.00p 2687
15/03/2019 293.00p 294.00p 290.00p 293.00p 25122
14/03/2019 294.50p 295.00p 290.70p 293.00p 24046
13/03/2019 294.00p 295.50p 293.00p 294.50p 11289
12/03/2019 294.50p 295.50p 290.90p 294.00p 17526
11/03/2019 294.50p 296.00p 293.00p 294.50p 3202
08/03/2019 294.00p 296.00p 293.00p 294.50p 28691
07/03/2019 294.50p 296.00p 293.50p 294.00p 15904
06/03/2019 296.00p 296.00p 293.00p 294.50p 9338
05/03/2019 297.50p 299.68p 295.60p 296.00p 33808
04/03/2019 294.50p 300.00p 294.50p 299.00p 42459
01/03/2019 284.50p 297.00p 284.50p 294.50p 72892
28/02/2019 284.50p 286.00p 284.00p 284.50p 145792
27/02/2019 281.50p 287.00p 281.10p 285.00p 118691
26/02/2019 290.00p 290.70p 278.44p 281.50p 27920
25/02/2019 291.00p 291.50p 288.00p 290.00p 34847
22/02/2019 289.50p 294.00p 288.00p 291.00p 20014
21/02/2019 290.50p 294.00p 286.00p 289.50p 101350
20/02/2019 285.50p 290.00p 282.00p 287.00p 19477
19/02/2019 282.50p 286.00p 281.00p 284.50p 22463
18/02/2019 281.00p 285.00p 279.00p 282.50p 14004
15/02/2019 278.50p 282.00p 278.50p 281.00p 10844
14/02/2019 277.00p 280.00p 277.00p 278.50p 6885
13/02/2019 280.00p 280.00p 275.60p 277.00p 27961
12/02/2019 273.50p 283.00p 273.50p 280.00p 65414
11/02/2019 265.00p 275.98p 263.95p 273.50p 50906
08/02/2019 263.50p 263.95p 262.75p 263.50p 3273
07/02/2019 263.50p 264.00p 262.75p 263.50p 15893
06/02/2019 263.50p 263.50p 262.75p 263.50p 8895
05/02/2019 263.50p 263.50p 262.80p 263.50p 1500
04/02/2019 263.50p 264.50p 262.75p 263.50p 21127
01/02/2019 263.50p 264.30p 262.75p 263.50p 3956
31/01/2019 263.50p 263.50p 262.80p 263.50p 1859
30/01/2019 263.50p 264.50p 262.90p 263.50p 9239
29/01/2019 263.50p 264.40p 262.75p 263.50p 18596
28/01/2019 263.50p 265.00p 262.00p 263.50p 29416
25/01/2019 263.50p 263.50p 263.50p 263.50p 0
24/01/2019 263.50p 264.30p 263.50p 263.50p 1260
23/01/2019 263.00p 265.00p 262.75p 263.50p 13820
22/01/2019 265.00p 265.00p 262.00p 263.00p 11209
21/01/2019 265.50p 265.50p 263.20p 265.00p 21739
18/01/2019 265.00p 266.00p 263.00p 265.50p 16264
17/01/2019 266.50p 266.50p 264.00p 265.00p 5500
16/01/2019 268.00p 270.00p 264.30p 267.00p 6822
15/01/2019 273.50p 273.50p 264.00p 268.00p 40296
14/01/2019 274.50p 274.50p 272.50p 273.50p 13879
11/01/2019 274.50p 276.00p 272.00p 274.50p 15400
10/01/2019 274.50p 276.00p 272.00p 274.50p 11363
09/01/2019 272.00p 275.00p 270.50p 274.00p 20557
08/01/2019 271.50p 275.00p 269.00p 272.00p 21126
07/01/2019 272.50p 275.00p 270.00p 270.00p 30819
04/01/2019 263.50p 273.70p 263.50p 271.50p 31079
03/01/2019 257.50p 265.00p 257.50p 263.00p 21850
02/01/2019 257.50p 260.00p 255.00p 257.50p 18319
31/12/2018 257.50p 259.56p 257.00p 257.50p 3127
28/12/2018 257.50p 259.90p 257.00p 257.50p 5952
27/12/2018 257.50p 259.20p 255.90p 257.50p 12356
24/12/2018 257.50p 259.10p 257.50p 257.50p 3056
21/12/2018 257.50p 259.20p 257.50p 257.50p 3491
20/12/2018 257.50p 259.40p 255.90p 257.50p 6196
19/12/2018 259.00p 259.56p 256.60p 257.00p 24532
18/12/2018 257.50p 260.00p 257.50p 259.00p 15036
17/12/2018 259.00p 260.00p 257.50p 257.50p 20772
14/12/2018 261.50p 262.90p 258.00p 259.00p 21161
13/12/2018 261.50p 262.90p 260.01p 261.00p 8423
12/12/2018 262.50p 265.00p 260.00p 262.50p 10653
11/12/2018 262.50p 264.70p 260.00p 261.00p 22233
10/12/2018 254.50p 265.00p 250.00p 260.00p 68311
07/12/2018 254.50p 254.50p 253.00p 254.50p 14966
06/12/2018 254.50p 254.50p 253.00p 254.50p 28314
05/12/2018 254.50p 254.50p 253.00p 254.50p 12764
04/12/2018 254.50p 254.50p 253.00p 254.50p 24391
03/12/2018 254.50p 254.50p 253.00p 254.50p 33108
30/11/2018 254.50p 254.50p 253.00p 254.50p 103662
29/11/2018 254.50p 254.50p 253.00p 254.50p 5682
28/11/2018 254.50p 254.50p 253.00p 254.50p 1314
27/11/2018 254.50p 254.50p 253.00p 254.50p 20243
26/11/2018 254.50p 254.50p 253.00p 254.50p 941
23/11/2018 253.50p 254.75p 251.10p 254.50p 7154
22/11/2018 252.00p 253.50p 250.00p 253.50p 2916
21/11/2018 253.50p 253.50p 250.00p 252.00p 13041
20/11/2018 262.50p 262.50p 252.00p 253.50p 18665
19/11/2018 265.00p 265.00p 260.00p 262.50p 11353
16/11/2018 264.50p 265.00p 263.00p 265.00p 8772
15/11/2018 258.50p 266.45p 258.00p 264.50p 20381

*Close Price adjusted for both dividends and splits