Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Avation (AVAP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2012 | 90.32p | 90.32p | 88.36p | 90.32p | 5093 |
| 09/08/2012 | 90.81p | 90.81p | 88.36p | 90.32p | 8149 |
| 08/08/2012 | 90.81p | 91.30p | 90.81p | 90.81p | 0 |
| 07/08/2012 | 90.81p | 91.30p | 90.81p | 90.81p | 0 |
| 06/08/2012 | 90.81p | 91.30p | 90.81p | 90.81p | 803 |
| 03/08/2012 | 90.81p | 90.81p | 88.36p | 90.81p | 0 |
| 02/08/2012 | 90.81p | 90.81p | 88.36p | 90.81p | 0 |
| 01/08/2012 | 90.81p | 90.81p | 88.36p | 90.81p | 0 |
| 31/07/2012 | 90.81p | 90.81p | 88.36p | 90.81p | 4096 |
| 30/07/2012 | 90.81p | 90.81p | 88.85p | 90.81p | 3209 |
| 27/07/2012 | 90.81p | 90.81p | 88.36p | 90.81p | 5093 |
| 26/07/2012 | 90.81p | 91.79p | 88.36p | 90.81p | 0 |
| 25/07/2012 | 91.79p | 91.79p | 88.36p | 90.81p | 106951 |
| 24/07/2012 | 91.79p | 92.29p | 91.30p | 91.79p | 0 |
| 23/07/2012 | 91.79p | 92.29p | 91.30p | 91.79p | 0 |
| 20/07/2012 | 92.29p | 92.29p | 91.30p | 91.79p | 0 |
| 19/07/2012 | 92.29p | 92.29p | 91.30p | 92.29p | 5093 |
| 18/07/2012 | 92.29p | 92.29p | 91.79p | 92.29p | 13751 |
| 17/07/2012 | 92.29p | 92.29p | 91.50p | 92.29p | 4436 |
| 16/07/2012 | 92.29p | 92.29p | 91.30p | 92.29p | 9523 |
| 13/07/2012 | 92.29p | 92.78p | 91.30p | 92.29p | 0 |
| 12/07/2012 | 92.78p | 92.78p | 91.30p | 92.29p | 6127 |
| 11/07/2012 | 92.29p | 93.76p | 92.29p | 92.78p | 0 |
| 10/07/2012 | 92.78p | 93.76p | 92.29p | 92.78p | 0 |
| 09/07/2012 | 93.76p | 93.76p | 92.29p | 92.78p | 425 |
| 06/07/2012 | 93.76p | 93.76p | 92.29p | 93.76p | 10186 |
| 05/07/2012 | 93.76p | 93.76p | 92.38p | 93.76p | 210 |
| 04/07/2012 | 93.76p | 93.76p | 92.29p | 93.76p | 0 |
| 03/07/2012 | 93.76p | 93.76p | 92.29p | 93.76p | 52219 |
| 02/07/2012 | 93.76p | 93.76p | 92.29p | 93.76p | 0 |
| 29/06/2012 | 93.76p | 93.76p | 92.29p | 93.76p | 0 |
| 28/06/2012 | 93.76p | 93.76p | 92.29p | 93.76p | 415 |
| 27/06/2012 | 93.76p | 93.76p | 92.78p | 93.76p | 23427 |
| 26/06/2012 | 93.76p | 93.76p | 91.30p | 93.76p | 4074 |
| 25/06/2012 | 96.21p | 96.21p | 92.29p | 92.29p | 369772 |
| 22/06/2012 | 98.67p | 100.14p | 93.27p | 96.21p | 215279 |
| 21/06/2012 | 97.69p | 97.69p | 97.19p | 97.69p | 2037 |
| 20/06/2012 | 97.69p | 97.69p | 97.19p | 97.69p | 0 |
| 19/06/2012 | 97.69p | 97.69p | 97.19p | 97.69p | 7130 |
| 18/06/2012 | 97.69p | 97.69p | 97.69p | 97.69p | 0 |
| 15/06/2012 | 97.69p | 97.69p | 97.69p | 97.69p | 18 |
| 14/06/2012 | 97.69p | 97.69p | 97.69p | 97.69p | 0 |
| 13/06/2012 | 97.69p | 97.69p | 97.69p | 97.69p | 0 |
| 12/06/2012 | 97.69p | 97.69p | 97.69p | 97.69p | 23682 |
| 11/06/2012 | 97.69p | 97.69p | 97.19p | 97.69p | 0 |
| 08/06/2012 | 97.69p | 97.69p | 97.19p | 97.69p | 0 |
| 07/06/2012 | 97.69p | 97.69p | 97.19p | 97.69p | 2037 |
| 06/06/2012 | 97.69p | 98.18p | 97.19p | 97.69p | 0 |
| 01/06/2012 | 97.69p | 98.18p | 97.19p | 97.69p | 0 |
| 31/05/2012 | 97.69p | 98.18p | 97.19p | 97.69p | 0 |
| 30/05/2012 | 97.19p | 98.18p | 97.19p | 97.69p | 61115 |
| 29/05/2012 | 97.19p | 98.18p | 97.19p | 97.19p | 0 |
| 28/05/2012 | 97.19p | 98.18p | 97.19p | 97.19p | 7848 |
| 25/05/2012 | 97.19p | 97.19p | 96.21p | 97.19p | 0 |
| 24/05/2012 | 97.19p | 97.19p | 96.21p | 97.19p | 12779 |
| 23/05/2012 | 98.67p | 98.67p | 97.19p | 97.19p | 3056 |
| 22/05/2012 | 99.65p | 99.65p | 98.18p | 98.67p | 5592 |
| 21/05/2012 | 99.16p | 99.16p | 98.18p | 98.67p | 4823 |
| 18/05/2012 | 99.16p | 100.14p | 98.19p | 99.16p | 0 |
| 17/05/2012 | 99.16p | 100.14p | 98.19p | 99.16p | 594 |
| 16/05/2012 | 99.16p | 99.16p | 98.18p | 99.16p | 7909 |
| 15/05/2012 | 99.16p | 99.16p | 99.16p | 99.16p | 30557 |
| 14/05/2012 | 99.16p | 99.16p | 93.27p | 99.16p | 0 |
| 11/05/2012 | 99.16p | 99.16p | 93.27p | 99.16p | 0 |
| 10/05/2012 | 99.16p | 99.16p | 93.27p | 99.16p | 0 |
| 09/05/2012 | 99.16p | 99.16p | 93.27p | 99.16p | 3176 |
| 08/05/2012 | 99.16p | 99.16p | 98.18p | 99.16p | 1222 |
| 04/05/2012 | 98.67p | 99.16p | 98.18p | 99.16p | 927 |
| 03/05/2012 | 99.65p | 99.65p | 99.65p | 99.65p | 5093 |
| 02/05/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 0 |
| 01/05/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 0 |
| 30/04/2012 | 98.67p | 99.65p | 98.18p | 99.65p | 0 |
| 27/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 5093 |
| 26/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 14260 |
| 25/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 843 |
| 24/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 0 |
| 23/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 0 |
| 20/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 0 |
| 19/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 5093 |
| 18/04/2012 | 99.65p | 99.65p | 98.19p | 99.65p | 0 |
| 17/04/2012 | 99.65p | 99.65p | 98.19p | 99.65p | 17 |
| 16/04/2012 | 99.65p | 99.65p | 98.19p | 99.65p | 0 |
| 13/04/2012 | 98.67p | 99.65p | 98.19p | 99.65p | 494 |
| 12/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 17825 |
| 11/04/2012 | 99.65p | 99.65p | 93.27p | 99.65p | 3567 |
| 10/04/2012 | 98.67p | 99.65p | 96.21p | 99.65p | 39542 |
| 05/04/2012 | 98.67p | 99.65p | 93.27p | 99.65p | 29497 |
| 04/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 20494 |
| 03/04/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 16878 |
| 02/04/2012 | 99.65p | 99.65p | 92.23p | 99.65p | 20018 |
| 30/03/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 3942 |
| 29/03/2012 | 99.65p | 99.65p | 99.65p | 99.65p | 21085 |
| 28/03/2012 | 99.65p | 99.65p | 99.65p | 99.65p | 20372 |
| 27/03/2012 | 99.65p | 101.12p | 98.18p | 99.65p | 39826 |
| 26/03/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 5959 |
| 23/03/2012 | 99.65p | 99.65p | 98.18p | 99.65p | 48574 |
| 22/03/2012 | 101.12p | 101.12p | 98.18p | 99.65p | 563540 |
| 21/03/2012 | 101.12p | 101.12p | 99.16p | 101.12p | 5690 |
| 20/03/2012 | 101.12p | 101.12p | 99.16p | 101.12p | 0 |
| 19/03/2012 | 101.12p | 101.12p | 99.16p | 101.12p | 7130 |
| 16/03/2012 | 101.12p | 101.12p | 99.16p | 101.12p | 6111 |
| 15/03/2012 | 100.63p | 101.61p | 99.16p | 101.12p | 13768 |
| 14/03/2012 | 101.12p | 101.12p | 99.24p | 101.12p | 1511 |
| 13/03/2012 | 101.61p | 101.61p | 98.67p | 101.12p | 10186 |
| 12/03/2012 | 103.08p | 103.97p | 101.12p | 102.10p | 7639 |
| 09/03/2012 | 103.08p | 103.97p | 103.08p | 103.08p | 509 |
| 08/03/2012 | 103.08p | 104.07p | 103.08p | 103.08p | 23377 |
| 07/03/2012 | 103.08p | 103.08p | 101.12p | 103.08p | 23427 |
| 06/03/2012 | 103.08p | 104.56p | 101.61p | 103.08p | 0 |
| 05/03/2012 | 103.08p | 104.56p | 101.61p | 103.08p | 5130 |
| 02/03/2012 | 102.59p | 103.08p | 101.61p | 103.08p | 10186 |
| 01/03/2012 | 103.58p | 104.07p | 101.61p | 102.59p | 3565 |
| 29/02/2012 | 103.58p | 105.54p | 101.12p | 103.58p | 32093 |
| 28/02/2012 | 104.56p | 106.03p | 103.58p | 103.58p | 27240 |
| 27/02/2012 | 104.56p | 105.83p | 104.56p | 104.56p | 21549 |
| 24/02/2012 | 104.07p | 105.80p | 103.31p | 104.56p | 24754 |
| 23/02/2012 | 104.07p | 105.05p | 102.33p | 104.07p | 11090 |
| 22/02/2012 | 104.07p | 105.39p | 104.07p | 104.07p | 3565 |
| 21/02/2012 | 104.07p | 104.07p | 102.10p | 104.07p | 0 |
| 20/02/2012 | 104.07p | 104.07p | 102.10p | 104.07p | 2928 |
| 17/02/2012 | 103.58p | 104.07p | 103.58p | 104.07p | 1324 |
| 16/02/2012 | 103.58p | 104.07p | 103.58p | 104.07p | 4498 |
| 15/02/2012 | 103.58p | 103.58p | 103.08p | 103.58p | 0 |
| 14/02/2012 | 103.58p | 103.58p | 103.08p | 103.58p | 8658 |
| 13/02/2012 | 103.58p | 104.07p | 103.58p | 103.58p | 14260 |
| 10/02/2012 | 103.58p | 105.39p | 101.42p | 103.58p | 1426 |
| 09/02/2012 | 104.07p | 104.07p | 100.14p | 103.58p | 190983 |
| 08/02/2012 | 104.07p | 105.79p | 104.07p | 104.07p | 2631 |
| 07/02/2012 | 104.56p | 105.83p | 103.08p | 104.07p | 14769 |
| 06/02/2012 | 104.56p | 105.83p | 104.56p | 104.56p | 7639 |
| 03/02/2012 | 104.07p | 105.05p | 104.07p | 104.56p | 1019 |
| 02/02/2012 | 103.08p | 106.20p | 103.08p | 104.07p | 11714 |
| 01/02/2012 | 103.58p | 104.07p | 103.08p | 103.08p | 1019 |
| 31/01/2012 | 103.58p | 105.05p | 101.12p | 103.58p | 5857 |
| 30/01/2012 | 103.58p | 103.58p | 101.32p | 103.58p | 1019 |
| 27/01/2012 | 105.54p | 105.54p | 101.12p | 103.58p | 11204 |
| 26/01/2012 | 105.54p | 107.01p | 103.08p | 105.54p | 0 |
| 25/01/2012 | 107.01p | 107.01p | 103.08p | 106.52p | 613693 |
| 24/01/2012 | 107.01p | 107.01p | 106.03p | 107.01p | 5093 |
| 23/01/2012 | 107.01p | 107.99p | 106.03p | 107.01p | 33734 |
| 20/01/2012 | 107.01p | 107.01p | 106.42p | 107.01p | 18502 |
| 19/01/2012 | 107.01p | 107.01p | 106.03p | 107.01p | 7340 |
| 18/01/2012 | 107.01p | 107.90p | 106.03p | 107.01p | 0 |
| 17/01/2012 | 107.01p | 107.90p | 106.03p | 107.01p | 1043 |
| 16/01/2012 | 109.47p | 109.47p | 107.01p | 107.01p | 7385 |
| 13/01/2012 | 109.47p | 110.79p | 109.47p | 109.47p | 0 |
| 12/01/2012 | 109.47p | 110.79p | 109.47p | 109.47p | 72 |
| 11/01/2012 | 110.45p | 111.68p | 107.50p | 109.47p | 0 |
| 10/01/2012 | 110.45p | 111.68p | 107.99p | 110.45p | 0 |
| 09/01/2012 | 108.48p | 111.68p | 107.99p | 110.45p | 6724 |
| 06/01/2012 | 108.48p | 108.73p | 107.99p | 108.48p | 4270 |
| 05/01/2012 | 108.48p | 108.48p | 107.99p | 108.48p | 6027 |
| 04/01/2012 | 108.48p | 108.48p | 108.48p | 108.48p | 30557 |
| 03/01/2012 | 108.48p | 108.48p | 107.99p | 108.48p | 2037 |
| 30/12/2011 | 108.48p | 108.48p | 107.99p | 108.48p | 8149 |
| 29/12/2011 | 108.48p | 108.95p | 108.48p | 108.48p | 0 |
| 28/12/2011 | 108.48p | 108.95p | 108.48p | 108.48p | 1528 |
| 23/12/2011 | 108.48p | 108.95p | 107.99p | 108.48p | 2954 |
| 22/12/2011 | 108.48p | 108.95p | 108.48p | 108.48p | 0 |
| 21/12/2011 | 108.48p | 108.95p | 108.48p | 108.48p | 0 |
| 20/12/2011 | 108.48p | 108.95p | 108.48p | 108.48p | 2546 |
| 19/12/2011 | 108.48p | 108.48p | 107.99p | 108.48p | 0 |
| 16/12/2011 | 108.48p | 108.48p | 107.99p | 108.48p | 2037 |
| 15/12/2011 | 108.48p | 108.73p | 107.99p | 108.48p | 5109 |
| 14/12/2011 | 108.48p | 108.95p | 108.48p | 108.48p | 0 |
| 13/12/2011 | 108.48p | 108.95p | 108.48p | 108.48p | 0 |
| 12/12/2011 | 108.48p | 108.95p | 108.48p | 108.48p | 2037 |
| 09/12/2011 | 108.48p | 108.48p | 107.99p | 108.48p | 1733 |
| 08/12/2011 | 108.48p | 108.48p | 107.99p | 108.48p | 0 |
| 07/12/2011 | 108.48p | 108.48p | 107.99p | 108.48p | 2801 |
| 06/12/2011 | 108.98p | 108.98p | 107.99p | 108.48p | 22824 |
| 05/12/2011 | 109.96p | 109.96p | 107.99p | 108.98p | 424 |
| 02/12/2011 | 109.96p | 109.96p | 108.04p | 109.96p | 579 |
| 01/12/2011 | 109.96p | 109.96p | 107.99p | 109.96p | 10186 |
| 30/11/2011 | 109.96p | 109.96p | 107.99p | 109.96p | 193530 |
| 29/11/2011 | 108.98p | 108.98p | 107.99p | 108.98p | 0 |
| 28/11/2011 | 108.98p | 108.98p | 107.99p | 108.98p | 2037 |
| 25/11/2011 | 108.98p | 108.98p | 107.99p | 108.98p | 0 |
| 24/11/2011 | 108.98p | 108.98p | 107.99p | 108.98p | 3056 |
| 23/11/2011 | 108.98p | 109.86p | 108.98p | 108.98p | 0 |
| 22/11/2011 | 108.98p | 109.86p | 108.98p | 108.98p | 0 |
| 21/11/2011 | 108.98p | 109.86p | 108.98p | 108.98p | 1605 |
| 18/11/2011 | 108.48p | 108.98p | 108.17p | 108.98p | 1294 |
| 17/11/2011 | 106.52p | 108.48p | 105.23p | 108.48p | 94540 |
| 16/11/2011 | 106.52p | 106.52p | 105.05p | 106.52p | 0 |
| 15/11/2011 | 106.52p | 106.52p | 105.05p | 106.52p | 4074 |
| 14/11/2011 | 106.52p | 106.52p | 103.26p | 106.52p | 0 |
| 11/11/2011 | 105.54p | 106.52p | 103.26p | 106.52p | 0 |
| 10/11/2011 | 105.54p | 105.54p | 103.26p | 105.54p | 0 |
| 09/11/2011 | 105.54p | 105.54p | 103.26p | 105.54p | 9518 |
| 08/11/2011 | 105.54p | 105.54p | 104.07p | 105.54p | 0 |
| 07/11/2011 | 105.54p | 105.54p | 104.07p | 105.54p | 0 |
| 04/11/2011 | 105.54p | 105.54p | 104.07p | 105.54p | 46345 |
| 03/11/2011 | 105.54p | 105.54p | 105.54p | 105.54p | 38197 |
| 02/11/2011 | 105.54p | 105.54p | 105.54p | 105.54p | 1222 |
| 01/11/2011 | 105.54p | 106.82p | 103.58p | 105.54p | 0 |
| 31/10/2011 | 104.07p | 106.82p | 103.58p | 105.54p | 331671 |
| 28/10/2011 | 102.10p | 102.30p | 102.10p | 102.10p | 0 |
| 27/10/2011 | 102.10p | 102.30p | 102.10p | 102.10p | 8149 |
| 26/10/2011 | 102.10p | 102.10p | 101.12p | 102.10p | 20372 |
*Close Price adjusted for both dividends and splits