Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2011 102.10p 102.10p 101.12p 102.10p 0
21/10/2011 102.10p 102.10p 101.12p 102.10p 10186
20/10/2011 102.10p 102.30p 100.14p 102.10p 0
19/10/2011 100.14p 102.30p 100.14p 102.10p 29539
18/10/2011 102.10p 102.30p 102.10p 102.10p 0
17/10/2011 102.10p 102.30p 102.10p 102.10p 2054
14/10/2011 102.10p 102.30p 102.10p 102.10p 2037
13/10/2011 102.10p 103.08p 101.61p 102.10p 46345
12/10/2011 102.10p 102.30p 102.10p 102.10p 2037
11/10/2011 102.10p 102.10p 101.17p 102.10p 0
10/10/2011 102.10p 102.10p 101.17p 102.10p 0
07/10/2011 102.10p 102.10p 101.17p 102.10p 7130
06/10/2011 100.14p 102.10p 100.14p 102.10p 7130
05/10/2011 102.10p 103.08p 101.12p 102.10p 0
04/10/2011 103.08p 103.08p 101.12p 102.10p 22918
03/10/2011 103.08p 103.08p 101.22p 103.08p 21207
30/09/2011 103.08p 103.08p 101.12p 103.08p 1146
29/09/2011 103.08p 103.08p 101.12p 103.08p 0
28/09/2011 103.08p 103.08p 101.12p 103.08p 280988
27/09/2011 103.08p 103.08p 101.12p 103.08p 3825
26/09/2011 103.08p 103.08p 101.19p 103.08p 9167
23/09/2011 103.08p 103.08p 101.19p 103.08p 4074
22/09/2011 103.08p 103.08p 101.12p 103.08p 0
21/09/2011 102.59p 103.08p 101.12p 103.08p 1019
20/09/2011 102.59p 102.59p 101.12p 102.59p 112043
19/09/2011 102.59p 102.59p 101.12p 102.59p 28520
16/09/2011 102.59p 103.04p 102.59p 102.59p 0
15/09/2011 102.59p 103.04p 102.59p 102.59p 17
14/09/2011 103.08p 103.08p 101.12p 102.59p 71300
13/09/2011 102.59p 102.59p 101.12p 102.59p 71300
12/09/2011 102.59p 102.59p 101.12p 102.59p 71300
09/09/2011 102.59p 102.59p 102.10p 102.59p 0
08/09/2011 102.59p 102.59p 102.10p 102.59p 0
07/09/2011 102.59p 102.59p 102.10p 102.59p 30557
06/09/2011 102.59p 102.59p 101.12p 102.59p 0
05/09/2011 102.59p 102.59p 101.12p 102.59p 6111
02/09/2011 102.59p 102.59p 101.12p 102.59p 30557
01/09/2011 102.59p 102.59p 101.12p 102.59p 0
31/08/2011 102.59p 102.59p 101.12p 102.59p 0
30/08/2011 102.59p 102.59p 101.12p 102.59p 7130
26/08/2011 102.59p 103.48p 102.59p 102.59p 0
25/08/2011 102.59p 103.48p 102.59p 102.59p 0
24/08/2011 102.59p 103.48p 102.59p 102.59p 0
23/08/2011 102.59p 103.48p 102.59p 102.59p 372
22/08/2011 103.08p 103.67p 101.12p 102.59p 11001
19/08/2011 103.08p 103.08p 100.34p 103.08p 0
18/08/2011 102.59p 103.08p 100.34p 103.08p 0
17/08/2011 102.10p 102.69p 100.34p 102.59p 2475
16/08/2011 102.10p 102.10p 100.14p 102.10p 2546
15/08/2011 101.61p 103.14p 101.61p 102.10p 1528
12/08/2011 100.14p 101.61p 100.14p 101.61p 597905
11/08/2011 99.65p 99.65p 99.65p 99.65p 0
10/08/2011 100.14p 100.14p 99.16p 99.65p 4584
09/08/2011 99.65p 100.14p 99.16p 100.14p 12106
08/08/2011 100.14p 100.14p 96.21p 100.14p 0
05/08/2011 96.21p 100.14p 96.21p 100.14p 11204
04/08/2011 100.63p 100.63p 100.14p 100.63p 17316
03/08/2011 100.63p 100.63p 100.14p 100.63p 509
02/08/2011 101.12p 101.12p 100.14p 100.63p 2546
01/08/2011 101.12p 101.12p 101.12p 101.12p 0
29/07/2011 101.12p 101.12p 100.14p 101.12p 2546
28/07/2011 101.12p 101.42p 101.12p 101.12p 5
27/07/2011 101.12p 101.12p 100.14p 101.12p 0
26/07/2011 101.12p 101.12p 100.14p 101.12p 414090
25/07/2011 101.12p 101.12p 100.14p 101.12p 5663
22/07/2011 101.12p 101.12p 100.14p 101.12p 912
21/07/2011 101.12p 101.12p 100.14p 101.12p 0
20/07/2011 101.12p 101.12p 100.14p 101.12p 2009
19/07/2011 101.12p 101.61p 100.14p 101.12p 14107
18/07/2011 102.10p 102.10p 100.14p 102.10p 7130
15/07/2011 102.10p 103.08p 102.10p 102.10p 0
14/07/2011 102.10p 102.10p 100.14p 102.10p 0
13/07/2011 102.10p 102.10p 100.14p 102.10p 62613
12/07/2011 102.59p 102.59p 100.14p 102.10p 41298
11/07/2011 102.59p 103.58p 102.59p 102.59p 0
08/07/2011 102.59p 102.59p 102.59p 102.59p 0
07/07/2011 102.59p 102.59p 100.63p 102.59p 0
06/07/2011 102.59p 102.59p 100.63p 102.59p 0
05/07/2011 102.59p 102.59p 100.63p 102.59p 42780
04/07/2011 102.59p 102.59p 100.14p 102.59p 221541
01/07/2011 102.59p 102.59p 100.63p 102.59p 203715
30/06/2011 100.63p 102.59p 98.18p 102.59p 702291
29/06/2011 100.63p 100.63p 99.16p 100.63p 835
28/06/2011 100.63p 100.63p 98.27p 100.63p 0
27/06/2011 100.63p 100.63p 98.27p 100.63p 2555
24/06/2011 100.63p 100.63p 98.18p 100.63p 6069
23/06/2011 103.08p 103.08p 99.16p 101.12p 9676
22/06/2011 104.56p 104.56p 93.87p 103.08p 12219
21/06/2011 106.03p 106.03p 103.08p 104.56p 2546
20/06/2011 111.92p 111.92p 106.52p 106.52p 15469
17/06/2011 116.34p 116.34p 110.94p 111.92p 14687
16/06/2011 118.30p 118.30p 112.94p 116.34p 33747
15/06/2011 118.30p 118.30p 115.85p 118.30p 5093
14/06/2011 118.30p 118.79p 115.95p 118.30p 0
13/06/2011 118.30p 118.79p 115.95p 118.30p 10982
10/06/2011 118.30p 118.30p 115.74p 118.30p 2858
09/06/2011 118.30p 118.79p 115.74p 118.30p 5379
08/06/2011 118.30p 118.30p 115.95p 118.30p 209
07/06/2011 117.81p 118.30p 117.81p 118.30p 0
06/06/2011 118.30p 118.30p 118.30p 118.30p 0
03/06/2011 118.30p 118.30p 115.85p 118.30p 13242
02/06/2011 118.30p 118.30p 115.85p 118.30p 9167
01/06/2011 118.30p 118.30p 115.95p 118.30p 0
31/05/2011 118.30p 118.30p 115.95p 118.30p 26931
27/05/2011 118.30p 119.77p 115.85p 118.30p 4589
26/05/2011 118.30p 118.30p 115.85p 118.30p 3851
25/05/2011 118.30p 118.30p 115.85p 118.30p 5093
24/05/2011 118.30p 118.30p 115.85p 118.30p 0
23/05/2011 118.30p 118.30p 115.85p 118.30p 137508
20/05/2011 118.30p 118.30p 115.85p 118.30p 5093
19/05/2011 118.30p 118.30p 116.09p 118.30p 2546
18/05/2011 118.30p 119.77p 115.85p 118.30p 6046
17/05/2011 118.30p 120.02p 116.34p 118.30p 10201
16/05/2011 118.30p 118.30p 115.85p 118.30p 88993
13/05/2011 118.30p 118.30p 115.85p 118.30p 40336
12/05/2011 116.34p 121.34p 115.17p 118.30p 31206
11/05/2011 116.34p 117.08p 114.87p 116.34p 75308
10/05/2011 116.34p 116.34p 114.87p 116.34p 101858
09/05/2011 116.34p 118.36p 114.87p 116.34p 371532
06/05/2011 116.34p 116.34p 116.34p 116.34p 20372
05/05/2011 116.34p 116.34p 115.11p 116.34p 0
04/05/2011 116.34p 116.34p 115.11p 116.34p 9142
03/05/2011 115.85p 117.30p 115.46p 116.34p 12223
28/04/2011 115.85p 116.63p 114.87p 115.85p 6453
27/04/2011 115.85p 116.63p 115.85p 115.85p 3399
26/04/2011 115.85p 115.85p 115.19p 115.85p 2431
21/04/2011 115.85p 116.34p 115.85p 115.85p 598
20/04/2011 115.85p 116.63p 114.87p 115.85p 7403
19/04/2011 115.85p 116.63p 114.96p 115.85p 2687
18/04/2011 116.34p 116.83p 114.87p 115.85p 130945
15/04/2011 116.34p 116.34p 114.96p 116.34p 6824
14/04/2011 116.34p 116.34p 113.84p 116.34p 46043
13/04/2011 116.34p 116.34p 115.36p 116.34p 10186
12/04/2011 116.34p 116.34p 115.85p 116.34p 23529
11/04/2011 116.34p 117.52p 114.87p 116.34p 11128
08/04/2011 116.34p 117.52p 114.99p 116.34p 52841
07/04/2011 116.34p 117.52p 115.36p 116.34p 6761
06/04/2011 116.34p 117.32p 114.87p 116.34p 163241
05/04/2011 116.34p 117.52p 114.87p 116.34p 58568
04/04/2011 117.81p 119.58p 114.04p 116.34p 130810
01/04/2011 117.81p 119.28p 115.85p 117.81p 303160
31/03/2011 117.81p 118.79p 116.83p 117.81p 92007
30/03/2011 116.83p 119.28p 115.85p 117.81p 54478
29/03/2011 117.81p 118.30p 115.85p 116.83p 86675
28/03/2011 117.81p 117.81p 117.32p 117.81p 15097
25/03/2011 117.81p 119.77p 117.57p 117.81p 40895
24/03/2011 110.45p 117.81p 110.45p 117.81p 28446
23/03/2011 109.47p 111.92p 109.47p 110.45p 20218
22/03/2011 107.99p 110.94p 107.01p 109.47p 3361
21/03/2011 105.54p 107.99p 105.54p 107.99p 73288
18/03/2011 105.54p 105.54p 104.36p 105.54p 3834
17/03/2011 107.50p 107.50p 103.08p 105.54p 0
16/03/2011 107.50p 107.50p 103.08p 107.50p 20372
15/03/2011 108.98p 108.98p 105.05p 107.50p 11204
14/03/2011 115.36p 115.36p 107.63p 109.47p 64084
11/03/2011 117.32p 117.81p 114.67p 115.36p 36539
10/03/2011 110.94p 117.71p 110.55p 117.32p 75386
09/03/2011 104.56p 111.87p 103.08p 110.94p 103080
08/03/2011 104.56p 105.05p 103.58p 104.56p 0
07/03/2011 103.08p 105.05p 103.58p 104.56p 22918
04/03/2011 101.61p 104.26p 101.91p 103.08p 1313
03/03/2011 101.61p 101.74p 100.73p 101.61p 0
02/03/2011 101.61p 101.61p 100.73p 101.61p 1019
01/03/2011 101.61p 101.61p 100.14p 101.61p 0
28/02/2011 101.61p 101.61p 100.14p 101.61p 30557
25/02/2011 102.10p 101.61p 100.73p 101.61p 1053
24/02/2011 103.08p 105.05p 101.12p 102.10p 10695
23/02/2011 103.08p 103.08p 102.10p 103.08p 0
22/02/2011 103.08p 103.08p 102.10p 103.08p 1019
21/02/2011 103.08p 103.08p 103.08p 103.08p 0
18/02/2011 103.08p 103.08p 103.08p 103.08p 0
17/02/2011 103.08p 104.07p 101.95p 103.08p 0
16/02/2011 102.59p 104.07p 101.95p 103.08p 6733
15/02/2011 103.08p 104.07p 101.95p 102.59p 21230
14/02/2011 103.08p 105.05p 101.12p 103.08p 0
11/02/2011 103.08p 105.05p 101.12p 103.08p 0
10/02/2011 105.05p 105.05p 101.12p 103.08p 27548
09/02/2011 104.26p 104.26p 103.58p 104.07p 5500
08/02/2011 102.84p 105.05p 102.10p 104.07p 70770
07/02/2011 98.08p 103.08p 98.08p 101.61p 129979
04/02/2011 97.19p 100.14p 97.19p 98.18p 0
03/02/2011 97.19p 98.08p 97.19p 97.19p 12732
02/02/2011 94.74p 94.74p 93.76p 94.74p 0
01/02/2011 94.74p 94.74p 93.76p 94.74p 0
31/01/2011 94.74p 94.74p 93.51p 94.74p 10186
28/01/2011 94.74p 95.23p 92.29p 94.74p 509289
27/01/2011 94.74p 94.74p 93.76p 94.74p 0
26/01/2011 93.27p 94.74p 88.36p 94.74p 32311
25/01/2011 93.27p 93.76p 91.30p 93.27p 74037
24/01/2011 93.27p 95.23p 92.13p 93.27p 18961
21/01/2011 93.27p 93.76p 92.13p 93.27p 8394
20/01/2011 92.78p 93.76p 91.30p 93.27p 31635
19/01/2011 92.78p 92.78p 92.04p 92.78p 742
18/01/2011 94.74p 94.74p 91.30p 92.78p 221466
17/01/2011 94.99p 97.69p 94.74p 94.74p 68236
14/01/2011 91.30p 97.19p 89.34p 95.23p 150777
13/01/2011 91.11p 91.11p 88.36p 88.36p 17697
12/01/2011 83.45p 90.81p 83.45p 90.81p 131396
11/01/2011 81.04p 81.04p 81.00p 81.00p 6132
10/01/2011 69.21p 81.98p 69.21p 81.98p 102552

*Close Price adjusted for both dividends and splits