Avation (AVAP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/06/2020 186.00p 188.00p 180.00p 187.50p 9865
08/06/2020 186.00p 189.00p 180.50p 186.00p 21667
05/06/2020 184.00p 192.00p 179.00p 186.00p 22197
04/06/2020 187.50p 192.00p 170.00p 179.00p 28091
03/06/2020 187.50p 195.00p 181.50p 187.50p 18976
02/06/2020 187.50p 194.25p 182.00p 187.50p 21418
29/05/2020 180.50p 190.00p 176.00p 182.50p 37144
28/05/2020 180.00p 185.45p 170.00p 180.00p 63551
27/05/2020 178.00p 189.00p 170.70p 175.00p 93350
26/05/2020 156.00p 188.00p 154.40p 180.00p 95288
25/05/2020 151.50p 162.00p 143.00p 156.00p 67580
22/05/2020 151.50p 162.00p 143.00p 156.00p 67580
21/05/2020 151.00p 155.00p 143.00p 151.50p 22679
20/05/2020 151.00p 154.44p 142.39p 151.00p 43823
19/05/2020 140.50p 158.00p 140.50p 149.00p 75465
18/05/2020 152.50p 157.00p 135.00p 145.00p 93903
15/05/2020 142.50p 160.00p 140.70p 150.00p 137342
14/05/2020 132.50p 150.00p 125.00p 140.00p 190556
13/05/2020 117.50p 142.90p 117.00p 130.00p 149024
12/05/2020 105.00p 120.34p 100.00p 115.00p 230475
11/05/2020 107.50p 111.00p 100.00p 105.00p 26053
08/05/2020 106.00p 113.50p 100.30p 107.50p 36281
07/05/2020 106.00p 113.50p 100.30p 107.50p 36281
06/05/2020 108.50p 109.50p 102.00p 106.00p 40096
05/05/2020 110.00p 116.00p 100.00p 108.50p 93803
04/05/2020 137.50p 138.00p 100.00p 110.00p 144263
01/05/2020 142.50p 145.00p 130.00p 137.50p 18157
30/04/2020 135.00p 148.94p 135.00p 142.50p 39578
29/04/2020 145.00p 145.00p 130.00p 135.00p 51180
28/04/2020 139.00p 147.50p 135.10p 145.00p 52240
27/04/2020 130.00p 140.00p 130.00p 139.00p 53318
24/04/2020 127.50p 135.00p 125.30p 130.00p 17673
23/04/2020 127.50p 131.75p 120.30p 127.50p 31716
22/04/2020 130.00p 130.00p 117.65p 127.50p 38692
21/04/2020 137.50p 137.50p 120.00p 130.00p 93454
20/04/2020 140.00p 153.00p 135.00p 139.00p 81967
17/04/2020 142.50p 150.00p 130.39p 140.00p 84443
16/04/2020 160.00p 160.00p 136.00p 142.50p 60565
15/04/2020 162.00p 168.00p 150.00p 159.50p 32444
14/04/2020 156.00p 169.00p 152.30p 162.00p 81993
13/04/2020 149.00p 167.50p 146.43p 156.00p 115278
10/04/2020 149.00p 167.50p 146.43p 156.00p 115278
09/04/2020 149.00p 167.50p 146.43p 156.00p 147559
08/04/2020 140.00p 155.00p 123.24p 149.00p 191643
07/04/2020 110.00p 155.00p 110.00p 140.00p 124211
06/04/2020 107.50p 110.00p 100.00p 107.50p 13801
03/04/2020 110.00p 110.00p 100.00p 110.00p 65570
02/04/2020 120.00p 120.00p 105.00p 109.00p 54101
01/04/2020 122.50p 125.50p 110.05p 120.00p 11255
31/03/2020 137.50p 137.50p 115.00p 122.50p 56835
30/03/2020 145.00p 145.00p 125.00p 137.50p 99506
27/03/2020 147.50p 147.50p 135.00p 145.00p 30241
26/03/2020 147.50p 147.50p 140.30p 147.50p 29060
25/03/2020 140.00p 149.88p 140.00p 147.00p 29423
24/03/2020 142.50p 154.25p 135.00p 142.50p 77880
23/03/2020 174.00p 179.70p 136.00p 145.00p 36812
20/03/2020 177.50p 177.50p 170.00p 175.00p 38165
19/03/2020 166.50p 179.70p 151.00p 175.00p 76085
18/03/2020 172.50p 172.50p 155.00p 166.50p 44874
17/03/2020 180.00p 180.00p 155.00p 166.50p 158633
16/03/2020 210.50p 210.50p 155.00p 170.50p 188092
13/03/2020 223.50p 225.00p 211.16p 216.00p 90458
12/03/2020 240.50p 240.50p 215.00p 223.50p 89140
11/03/2020 243.50p 250.00p 242.20p 244.50p 20598
10/03/2020 240.00p 245.00p 230.00p 242.50p 61890
09/03/2020 235.00p 244.95p 216.00p 242.00p 167031
06/03/2020 250.50p 250.50p 230.50p 245.00p 343058
05/03/2020 262.00p 262.00p 240.00p 256.00p 166576
04/03/2020 265.50p 266.00p 260.00p 262.00p 77798
03/03/2020 269.50p 274.00p 268.25p 270.00p 56126
02/03/2020 260.00p 274.70p 255.25p 267.00p 102061
28/02/2020 265.50p 270.00p 252.34p 257.00p 99175
27/02/2020 272.00p 272.00p 256.00p 256.00p 109869
26/02/2020 281.50p 281.90p 269.40p 270.00p 40517
25/02/2020 281.00p 284.60p 276.00p 280.00p 57257
24/02/2020 311.00p 311.00p 270.50p 280.00p 132747
21/02/2020 316.00p 316.90p 310.00p 312.00p 23787
20/02/2020 317.50p 320.00p 313.20p 316.00p 9037
19/02/2020 322.00p 327.00p 313.35p 317.00p 102803
18/02/2020 322.00p 325.40p 317.00p 322.00p 5517
17/02/2020 321.50p 326.33p 320.00p 322.00p 27054
14/02/2020 320.00p 323.75p 320.00p 321.50p 4495
13/02/2020 320.50p 324.00p 317.00p 320.00p 22429
12/02/2020 320.50p 324.00p 319.75p 320.50p 9258
11/02/2020 317.00p 325.00p 317.00p 320.50p 19951
10/02/2020 316.00p 320.80p 312.00p 314.00p 26135
07/02/2020 318.00p 320.00p 314.50p 318.00p 19292
06/02/2020 321.00p 321.50p 314.50p 318.00p 19484
05/02/2020 311.00p 321.50p 308.90p 321.00p 31147
04/02/2020 308.50p 314.00p 308.50p 311.00p 30052
03/02/2020 308.50p 312.00p 305.66p 308.00p 36714
31/01/2020 306.50p 312.00p 305.50p 308.50p 55061
30/01/2020 316.50p 318.00p 300.30p 306.50p 88326
29/01/2020 325.50p 343.00p 315.00p 317.00p 49195
28/01/2020 325.00p 330.00p 320.00p 325.50p 22868
27/01/2020 333.50p 335.00p 320.30p 322.50p 81097
24/01/2020 328.50p 339.00p 328.50p 333.50p 50181
23/01/2020 328.50p 332.00p 328.00p 328.50p 37924
22/01/2020 330.00p 334.50p 326.20p 328.50p 43027
21/01/2020 327.50p 334.20p 327.50p 331.50p 80461
20/01/2020 302.50p 334.00p 300.75p 326.00p 295563
17/01/2020 301.50p 305.00p 301.00p 302.50p 10326
16/01/2020 299.00p 304.50p 297.86p 302.50p 19481
15/01/2020 297.00p 300.00p 297.00p 298.00p 15271
14/01/2020 296.00p 299.60p 293.10p 296.00p 46449
13/01/2020 295.50p 297.95p 292.00p 296.00p 26034
10/01/2020 296.50p 300.00p 293.50p 295.50p 17564
09/01/2020 297.50p 300.00p 295.00p 297.50p 32659
08/01/2020 296.00p 297.50p 293.80p 297.50p 18595
07/01/2020 296.00p 299.00p 293.20p 296.00p 62106
06/01/2020 284.00p 297.00p 283.00p 297.00p 240941
03/01/2020 269.50p 270.00p 266.66p 269.50p 5877
02/01/2020 269.50p 273.00p 266.50p 269.50p 23431
01/01/2020 269.50p 272.00p 269.50p 269.50p 2812
31/12/2019 269.50p 272.00p 269.50p 269.50p 2812
30/12/2019 269.50p 270.00p 266.00p 269.50p 11470
27/12/2019 269.50p 272.00p 266.33p 269.50p 2387
26/12/2019 269.00p 269.50p 266.33p 269.50p 500
25/12/2019 269.00p 269.50p 266.33p 269.50p 500
24/12/2019 269.00p 269.50p 266.33p 269.50p 500
23/12/2019 267.50p 272.00p 263.50p 269.00p 19043
20/12/2019 267.50p 270.92p 263.00p 266.00p 10051
19/12/2019 267.00p 269.00p 263.40p 267.50p 196764
18/12/2019 269.00p 269.90p 265.00p 268.50p 4474
17/12/2019 269.50p 270.25p 265.27p 269.00p 21136
16/12/2019 269.50p 272.40p 266.01p 269.50p 30115
13/12/2019 267.50p 270.64p 264.00p 269.50p 114025
12/12/2019 267.50p 267.50p 263.33p 267.50p 14725
11/12/2019 267.50p 267.50p 263.45p 267.50p 1350
10/12/2019 266.50p 271.00p 263.45p 267.50p 9978
09/12/2019 269.50p 272.00p 263.00p 266.50p 29044
06/12/2019 271.50p 272.00p 267.33p 269.50p 10798
05/12/2019 267.50p 272.00p 265.00p 270.00p 41000
04/12/2019 267.50p 270.00p 266.70p 270.00p 7157
03/12/2019 267.50p 267.75p 266.70p 267.50p 5880
02/12/2019 267.50p 267.50p 265.75p 267.50p 4666
29/11/2019 267.50p 270.00p 267.00p 267.50p 8850
28/11/2019 272.50p 272.50p 265.00p 265.00p 25190
27/11/2019 274.50p 275.40p 272.00p 272.50p 17700
26/11/2019 274.50p 275.44p 272.50p 274.50p 7266
25/11/2019 274.50p 276.00p 272.55p 274.50p 5947
22/11/2019 274.50p 277.00p 272.55p 275.00p 3973
21/11/2019 273.50p 276.00p 260.00p 274.50p 79244
20/11/2019 275.50p 275.75p 274.00p 275.50p 8655
19/11/2019 276.00p 276.00p 274.00p 275.50p 11499
18/11/2019 274.00p 276.00p 274.00p 276.00p 16506
15/11/2019 274.50p 277.00p 272.00p 276.00p 9685
14/11/2019 276.50p 276.50p 273.50p 274.50p 15181
13/11/2019 276.00p 277.00p 274.02p 276.00p 8343
12/11/2019 276.00p 277.00p 269.00p 276.00p 14538
11/11/2019 276.50p 276.80p 274.00p 276.00p 6137
08/11/2019 276.50p 278.00p 276.50p 276.50p 39515
07/11/2019 276.50p 277.00p 272.00p 276.50p 541980
06/11/2019 278.00p 278.00p 275.00p 276.50p 25835
05/11/2019 278.00p 278.00p 276.00p 278.00p 26820
04/11/2019 278.00p 278.00p 276.10p 278.00p 11089
01/11/2019 278.00p 278.00p 276.00p 278.00p 12885
31/10/2019 278.00p 278.00p 276.10p 278.00p 3628
30/10/2019 278.00p 279.00p 276.10p 278.00p 5833
29/10/2019 278.00p 278.00p 276.00p 278.00p 4000
28/10/2019 278.00p 278.40p 276.00p 278.00p 8765
25/10/2019 278.00p 278.40p 278.00p 278.00p 2020
24/10/2019 278.00p 278.00p 276.00p 278.00p 3333
23/10/2019 278.00p 280.00p 276.00p 278.00p 155521
22/10/2019 278.00p 280.00p 278.00p 278.00p 2982
21/10/2019 278.00p 279.10p 277.40p 278.00p 3190
18/10/2019 278.00p 280.00p 277.30p 278.00p 16146
17/10/2019 278.00p 279.20p 277.25p 278.00p 16886
16/10/2019 278.00p 278.00p 276.00p 278.00p 235498
15/10/2019 279.50p 279.50p 276.00p 278.00p 21414
14/10/2019 281.00p 281.00p 276.30p 279.50p 20041
11/10/2019 281.00p 283.00p 280.99p 281.00p 3853
10/10/2019 281.00p 281.00p 278.00p 281.00p 2181
09/10/2019 281.00p 281.60p 277.00p 281.00p 1312960
08/10/2019 283.50p 283.50p 277.00p 281.00p 5379
07/10/2019 283.50p 283.99p 280.00p 283.50p 13023
04/10/2019 284.50p 284.50p 280.00p 283.50p 289428
03/10/2019 286.00p 286.00p 282.00p 284.50p 24079
02/10/2019 289.00p 289.50p 287.00p 289.50p 25593
01/10/2019 289.50p 293.00p 286.10p 289.00p 22184
30/09/2019 289.50p 289.50p 286.10p 289.50p 12017
27/09/2019 292.00p 295.00p 287.00p 289.50p 5158
26/09/2019 292.00p 295.00p 289.00p 292.00p 5750
25/09/2019 293.00p 293.00p 290.45p 292.00p 10628
24/09/2019 293.00p 294.75p 290.45p 293.00p 5000
23/09/2019 296.00p 296.00p 290.44p 293.00p 41137
20/09/2019 296.00p 298.00p 294.10p 296.00p 9551
19/09/2019 291.50p 298.00p 290.90p 296.00p 262713
18/09/2019 294.00p 294.00p 292.10p 292.50p 139423

*Close Price adjusted for both dividends and splits