Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2018 254.50p 255.90p 253.00p 254.50p 43133
13/11/2018 255.50p 256.00p 253.00p 253.00p 13229
12/11/2018 255.50p 256.00p 253.50p 255.50p 7345
09/11/2018 255.50p 257.60p 253.00p 255.50p 13232
08/11/2018 255.50p 258.00p 253.70p 255.50p 2669
07/11/2018 255.00p 257.60p 253.70p 255.50p 14601
06/11/2018 255.00p 255.00p 253.00p 255.00p 9120
05/11/2018 255.00p 255.00p 253.40p 255.00p 2700
02/11/2018 254.00p 255.00p 252.00p 255.00p 9306
01/11/2018 254.00p 255.47p 252.00p 254.00p 3785
31/10/2018 254.50p 255.70p 252.40p 254.00p 23832
30/10/2018 254.50p 255.70p 252.50p 254.50p 4445
29/10/2018 252.50p 256.00p 252.40p 254.50p 17027
26/10/2018 252.00p 252.50p 251.10p 252.50p 90221
25/10/2018 257.00p 257.00p 251.00p 252.00p 56177
24/10/2018 260.50p 262.00p 259.00p 260.00p 17541
23/10/2018 262.50p 262.67p 259.30p 260.50p 43737
22/10/2018 262.50p 264.00p 260.50p 262.50p 51266
19/10/2018 262.50p 263.00p 261.00p 262.50p 12014
18/10/2018 260.00p 265.00p 258.40p 262.50p 48119
17/10/2018 257.50p 262.00p 256.00p 260.00p 54272
16/10/2018 252.50p 260.00p 250.35p 257.50p 34926
15/10/2018 245.50p 255.00p 244.70p 252.50p 73094
12/10/2018 239.00p 245.50p 237.70p 245.50p 35434
11/10/2018 248.50p 249.80p 235.37p 239.00p 90649
10/10/2018 252.00p 255.00p 250.00p 253.00p 138256
09/10/2018 252.00p 254.00p 250.00p 252.00p 36909
08/10/2018 249.00p 257.00p 248.00p 252.00p 161748
05/10/2018 248.50p 250.00p 248.00p 249.00p 14651
04/10/2018 249.00p 250.00p 248.50p 248.50p 2140
03/10/2018 251.50p 255.00p 251.50p 252.50p 19484
02/10/2018 250.50p 250.50p 249.75p 250.50p 5471
01/10/2018 249.50p 250.50p 249.00p 250.50p 63020
28/09/2018 249.00p 250.50p 248.15p 249.50p 6388
27/09/2018 249.00p 249.00p 247.40p 249.00p 12413
26/09/2018 249.00p 250.50p 247.55p 249.00p 2795
25/09/2018 249.00p 250.50p 247.40p 249.00p 11633
24/09/2018 249.00p 250.50p 247.50p 249.00p 7944
21/09/2018 249.00p 250.65p 247.55p 249.00p 9125
20/09/2018 249.50p 252.00p 248.75p 249.00p 66206
19/09/2018 246.50p 251.00p 246.50p 250.00p 30584
18/09/2018 246.50p 248.00p 245.36p 246.00p 26456
17/09/2018 246.00p 249.90p 245.00p 245.00p 66464
14/09/2018 244.00p 248.00p 242.25p 244.00p 33542
13/09/2018 242.50p 244.00p 241.00p 244.00p 27330
12/09/2018 242.50p 243.00p 241.00p 242.00p 8831
11/09/2018 242.50p 243.75p 241.00p 242.50p 68980
10/09/2018 232.50p 244.25p 232.50p 242.00p 168759
07/09/2018 233.50p 234.50p 232.00p 232.50p 51060
06/09/2018 228.50p 234.00p 225.00p 232.00p 70164
05/09/2018 227.50p 228.70p 226.33p 227.50p 7105
04/09/2018 227.50p 228.55p 226.15p 227.50p 10580
03/09/2018 226.50p 227.55p 226.00p 227.50p 10150
31/08/2018 226.00p 228.00p 225.44p 226.50p 7481
30/08/2018 225.50p 226.00p 225.20p 226.00p 11248
29/08/2018 223.00p 227.40p 222.22p 226.00p 14620
28/08/2018 222.50p 225.00p 222.00p 223.00p 26935
24/08/2018 222.50p 223.00p 221.80p 222.50p 2371
23/08/2018 222.00p 224.00p 221.60p 222.50p 30002
22/08/2018 222.00p 222.70p 220.00p 222.00p 7374
21/08/2018 222.00p 223.00p 220.00p 222.00p 9302
20/08/2018 222.00p 222.00p 220.00p 222.00p 4072
17/08/2018 222.00p 222.00p 220.00p 222.00p 4592
16/08/2018 222.00p 223.20p 220.10p 222.00p 12888
15/08/2018 222.00p 223.40p 220.00p 222.00p 32045
14/08/2018 222.00p 223.00p 220.00p 222.00p 23233
13/08/2018 221.00p 223.30p 219.00p 219.00p 98812
10/08/2018 221.00p 222.80p 219.80p 221.00p 22790
09/08/2018 221.00p 221.00p 219.80p 221.00p 797
08/08/2018 221.00p 222.80p 219.80p 221.00p 23717
07/08/2018 219.00p 221.80p 218.22p 221.00p 20664
06/08/2018 218.00p 220.00p 217.00p 219.00p 27700
03/08/2018 215.50p 218.00p 215.50p 218.00p 17186
02/08/2018 215.50p 215.50p 215.10p 215.50p 650
01/08/2018 215.50p 215.50p 214.60p 215.50p 1583
31/07/2018 215.50p 216.00p 214.60p 215.50p 3842
30/07/2018 216.00p 216.00p 215.10p 215.50p 3471
27/07/2018 215.50p 217.00p 214.10p 216.00p 40371
26/07/2018 220.50p 221.40p 214.00p 214.00p 21676
25/07/2018 223.50p 223.50p 220.00p 220.50p 12740
24/07/2018 224.50p 224.50p 222.00p 223.00p 6630
23/07/2018 225.00p 226.00p 222.50p 224.50p 8563
20/07/2018 225.00p 225.80p 224.00p 225.00p 8982
19/07/2018 225.00p 226.00p 224.25p 225.00p 4930
18/07/2018 227.50p 227.50p 224.00p 225.00p 18031
17/07/2018 227.50p 227.50p 226.00p 227.50p 2114
16/07/2018 227.50p 227.70p 225.10p 227.50p 3055
13/07/2018 227.50p 227.70p 225.10p 227.50p 1833
12/07/2018 227.50p 227.50p 225.00p 227.50p 3677
11/07/2018 228.50p 228.80p 225.00p 227.50p 41448
10/07/2018 228.50p 228.80p 228.50p 228.50p 864
09/07/2018 229.00p 229.00p 227.10p 228.50p 9303
06/07/2018 229.00p 230.00p 227.50p 229.00p 14732
05/07/2018 229.00p 230.50p 227.40p 229.00p 22180
04/07/2018 229.00p 229.00p 227.20p 229.00p 27924
03/07/2018 228.50p 230.52p 227.00p 229.00p 18246
02/07/2018 227.00p 229.75p 226.20p 227.00p 47998
29/06/2018 224.50p 225.55p 223.33p 224.50p 11820
28/06/2018 227.50p 228.50p 224.50p 224.50p 29738
27/06/2018 227.50p 229.00p 226.00p 227.50p 30842
26/06/2018 231.00p 233.00p 225.75p 227.50p 34576
25/06/2018 230.50p 232.00p 229.00p 232.00p 27719
22/06/2018 229.00p 230.33p 228.00p 229.00p 30750
21/06/2018 227.00p 228.50p 227.00p 228.50p 23176
20/06/2018 223.50p 229.00p 223.00p 227.00p 32266
19/06/2018 222.00p 224.00p 221.00p 223.50p 26748
18/06/2018 222.00p 224.00p 220.00p 222.00p 64383
15/06/2018 219.00p 222.00p 219.00p 221.00p 34420
14/06/2018 217.50p 220.00p 215.00p 220.00p 37815
13/06/2018 216.00p 219.00p 214.40p 219.00p 8362
12/06/2018 216.00p 216.00p 213.30p 215.50p 25038
11/06/2018 216.00p 216.00p 214.00p 216.00p 5600
08/06/2018 217.00p 217.00p 214.20p 216.00p 11234
07/06/2018 217.00p 217.00p 216.50p 217.00p 0
06/06/2018 217.00p 218.90p 215.25p 217.00p 7788
05/06/2018 219.00p 219.75p 217.00p 217.00p 16608
04/06/2018 218.50p 220.00p 218.50p 219.00p 12645
01/06/2018 217.50p 219.80p 217.23p 218.50p 17748
31/05/2018 217.50p 218.00p 215.00p 217.50p 19767
30/05/2018 222.00p 222.50p 217.00p 217.50p 32131
29/05/2018 223.50p 223.50p 222.00p 222.00p 5261
25/05/2018 223.50p 225.00p 222.10p 223.50p 5748
24/05/2018 225.00p 225.00p 223.00p 223.50p 9956
23/05/2018 225.00p 225.00p 223.23p 225.00p 3410
22/05/2018 225.00p 226.80p 223.00p 225.00p 18653
21/05/2018 224.50p 226.00p 222.20p 225.00p 21717
18/05/2018 226.00p 226.00p 223.00p 224.50p 17274
17/05/2018 221.50p 227.00p 221.30p 226.00p 39598
16/05/2018 222.50p 224.50p 220.00p 221.50p 9686
15/05/2018 225.50p 225.50p 218.00p 222.50p 27335
14/05/2018 224.00p 226.75p 222.25p 225.50p 21166
11/05/2018 225.50p 227.00p 224.00p 224.00p 13499
10/05/2018 225.50p 226.50p 224.20p 225.50p 4265
09/05/2018 225.50p 227.00p 224.00p 225.50p 29525
08/05/2018 225.00p 227.00p 222.10p 225.50p 23464
04/05/2018 221.50p 227.00p 221.50p 226.00p 61950
03/05/2018 222.00p 223.00p 218.20p 220.50p 37316
02/05/2018 226.00p 226.00p 221.24p 222.00p 8230
01/05/2018 227.50p 227.50p 225.00p 226.00p 10500
30/04/2018 227.50p 229.50p 225.00p 227.50p 15962
27/04/2018 229.00p 229.75p 223.30p 227.50p 22545
26/04/2018 229.00p 229.00p 228.25p 229.00p 6947
25/04/2018 231.00p 231.00p 228.00p 229.00p 151805
24/04/2018 228.50p 232.00p 228.50p 231.00p 60855
23/04/2018 231.50p 233.80p 227.00p 228.50p 16914
20/04/2018 227.50p 232.00p 226.25p 232.00p 45624
19/04/2018 226.50p 230.00p 226.00p 227.50p 3800
18/04/2018 222.50p 226.00p 222.50p 225.50p 26311
17/04/2018 222.50p 225.00p 221.00p 222.50p 32017
16/04/2018 222.50p 224.99p 221.00p 222.50p 4575
13/04/2018 221.00p 223.00p 221.00p 222.50p 11959
12/04/2018 221.00p 221.00p 219.20p 220.00p 9636
11/04/2018 216.50p 223.00p 216.50p 220.50p 47134
10/04/2018 214.50p 217.00p 214.00p 214.50p 22863
09/04/2018 215.50p 217.00p 213.55p 214.50p 4870
06/04/2018 215.50p 218.00p 214.00p 215.50p 7832
05/04/2018 215.50p 218.00p 214.00p 215.00p 22989
04/04/2018 214.50p 217.00p 214.00p 215.50p 17318
03/04/2018 215.50p 215.50p 212.00p 213.00p 30876
29/03/2018 216.00p 217.75p 214.00p 216.00p 16580
28/03/2018 218.50p 219.30p 214.00p 214.00p 40851
27/03/2018 219.50p 219.80p 218.00p 218.50p 11250
26/03/2018 222.50p 223.00p 218.00p 219.50p 25557
23/03/2018 225.00p 225.00p 220.75p 222.50p 39574
22/03/2018 225.00p 226.60p 223.60p 224.00p 21119
21/03/2018 225.00p 226.70p 224.00p 225.00p 30728
20/03/2018 225.00p 226.80p 224.00p 224.00p 9666
19/03/2018 223.00p 226.00p 223.00p 224.00p 57765
16/03/2018 222.00p 225.00p 221.00p 223.00p 90324
15/03/2018 222.50p 224.80p 220.00p 222.00p 30360
14/03/2018 225.00p 225.00p 220.00p 220.00p 195658
13/03/2018 226.50p 226.75p 225.00p 225.00p 28305
12/03/2018 226.50p 228.00p 225.75p 226.50p 16562
09/03/2018 226.50p 228.00p 225.81p 228.00p 16532
08/03/2018 226.50p 228.00p 225.81p 228.00p 14392
07/03/2018 227.00p 227.00p 224.23p 226.50p 17571
06/03/2018 227.00p 227.40p 226.00p 227.00p 14949
05/03/2018 230.00p 234.00p 227.00p 227.00p 90882
02/03/2018 227.50p 229.00p 223.00p 223.00p 23878
01/03/2018 228.00p 229.50p 226.50p 227.50p 17736
28/02/2018 225.00p 229.20p 225.00p 228.00p 15523
27/02/2018 225.00p 226.20p 223.84p 225.00p 9425
26/02/2018 227.50p 227.50p 221.00p 225.00p 49939
23/02/2018 225.50p 226.00p 225.30p 225.50p 16481
22/02/2018 225.50p 226.00p 223.00p 225.50p 16791
21/02/2018 225.50p 226.40p 223.75p 225.50p 3510
20/02/2018 225.50p 225.50p 223.50p 225.50p 466150
19/02/2018 225.50p 228.00p 223.50p 225.50p 13255
16/02/2018 225.50p 226.80p 225.50p 225.50p 70
15/02/2018 225.50p 226.90p 225.00p 225.50p 3406
14/02/2018 225.50p 226.20p 223.10p 225.50p 5772
13/02/2018 225.50p 225.50p 223.10p 225.50p 3200
12/02/2018 225.50p 226.20p 225.50p 225.50p 261
09/02/2018 224.00p 226.90p 223.00p 225.50p 12275
08/02/2018 227.50p 227.50p 224.00p 225.50p 18154
07/02/2018 223.00p 229.00p 223.00p 227.50p 28380
06/02/2018 224.50p 224.50p 215.00p 222.50p 64457
05/02/2018 235.00p 235.00p 228.00p 229.00p 24644
02/02/2018 239.00p 239.00p 233.00p 235.00p 25716
01/02/2018 242.00p 242.00p 238.00p 239.00p 7957

*Close Price adjusted for both dividends and splits