Avation

(AVAP)
Sector: Industrial Transportation
163.50p
-5.50p -3.25
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 171.00p 172.00p 158.50p 163.50p 526,138
07/11/2024 173.50p 173.50p 168.50p 169.00p 189,147
06/11/2024 171.00p 175.00p 168.00p 172.50p 184,972
05/11/2024 173.00p 177.50p 170.38p 171.50p 254,218
04/11/2024 176.00p 177.00p 171.00p 172.00p 86,863
01/11/2024 170.00p 178.00p 169.45p 178.00p 195,997
31/10/2024 169.00p 177.00p 167.00p 169.00p 350,499
30/10/2024 175.00p 192.00p 164.00p 169.50p 2,671,593
29/10/2024 172.00p 177.00p 166.70p 172.50p 231,277
28/10/2024 175.00p 178.50p 165.50p 172.75p 227,974
25/10/2024 175.00p 180.00p 172.90p 175.50p 271,747
24/10/2024 170.00p 178.00p 170.00p 166.00p 327,634
23/10/2024 162.00p 172.00p 162.00p 166.00p 442,754
22/10/2024 168.00p 172.65p 162.00p 162.00p 205,271
21/10/2024 172.00p 172.00p 168.00p 172.00p 261,412
18/10/2024 166.00p 176.00p 162.00p 168.00p 894,463
17/10/2024 166.00p 169.50p 160.00p 166.00p 705,108
16/10/2024 147.00p 166.00p 146.00p 166.00p 1,927,027
15/10/2024 143.50p 145.00p 138.00p 145.00p 106,746
14/10/2024 142.00p 147.00p 140.00p 147.00p 138,138
11/10/2024 136.00p 147.00p 136.00p 147.00p 229,041
10/10/2024 137.00p 138.00p 136.00p 138.00p 77,974
09/10/2024 138.00p 139.85p 136.42p 138.00p 77,525
08/10/2024 134.50p 138.00p 134.50p 138.00p 184,244
07/10/2024 136.00p 137.90p 135.80p 137.00p 129,502
04/10/2024 136.00p 138.00p 135.50p 138.00p 33,759
03/10/2024 135.00p 137.00p 135.00p 137.00p 20,055
02/10/2024 135.00p 137.40p 135.00p 136.00p 123,417
01/10/2024 138.00p 138.00p 135.00p 136.00p 51,371
30/09/2024 136.00p 137.07p 135.00p 136.00p 55,748
27/09/2024 136.50p 136.50p 134.50p 135.00p 360,519
26/09/2024 138.50p 140.00p 133.50p 136.25p 1,336,030
25/09/2024 135.50p 138.64p 133.50p 135.50p 83,905
24/09/2024 140.00p 140.00p 135.77p 138.50p 21,023
23/09/2024 137.00p 138.50p 137.00p 138.00p 62,116
20/09/2024 137.00p 137.00p 133.50p 134.75p 40,786
19/09/2024 136.50p 136.50p 133.92p 136.25p 10,549
18/09/2024 134.00p 137.00p 133.50p 134.75p 41,990
17/09/2024 134.00p 136.30p 134.00p 134.00p 36,628
16/09/2024 134.00p 137.33p 134.00p 135.25p 57,339
13/09/2024 135.00p 138.00p 133.50p 135.00p 54,843
12/09/2024 135.00p 135.00p 134.90p 134.00p 4,840
11/09/2024 133.50p 135.44p 133.50p 134.00p 45,344
10/09/2024 131.00p 135.00p 130.50p 133.50p 86,595
09/09/2024 130.50p 134.55p 130.50p 133.25p 12,732
06/09/2024 130.50p 134.50p 130.08p 131.25p 8,824
05/09/2024 129.00p 134.00p 129.00p 133.50p 23,250
04/09/2024 130.50p 132.60p 129.00p 129.00p 28,828
03/09/2024 131.00p 134.36p 131.00p 131.00p 5,548
02/09/2024 133.50p 135.00p 130.00p 133.00p 45,909
30/08/2024 131.50p 137.50p 130.87p 133.00p 40,735
29/08/2024 132.00p 135.00p 128.50p 134.00p 17,121
28/08/2024 130.00p 134.25p 127.25p 133.00p 26,786
27/08/2024 134.00p 135.00p 129.50p 133.00p 25,039
26/08/2024 134.00p 134.00p 130.20p 134.00p 37,637
23/08/2024 134.00p 134.00p 130.20p 134.00p 37,637
22/08/2024 134.00p 134.00p 130.20p 134.00p 37,637
21/08/2024 130.00p 134.00p 130.00p 132.00p 21,452
20/08/2024 128.00p 130.00p 127.00p 127.00p 34,026
19/08/2024 129.00p 130.00p 127.56p 129.00p 13,333
16/08/2024 127.50p 128.93p 127.50p 127.50p 3,535
15/08/2024 129.00p 129.00p 127.50p 128.25p 4,602
14/08/2024 128.00p 129.00p 127.15p 128.25p 26,939
13/08/2024 128.00p 128.19p 126.76p 127.50p 7,082
12/08/2024 128.00p 132.25p 125.27p 127.75p 92,114
09/08/2024 128.00p 135.00p 128.00p 132.00p 29,443
08/08/2024 130.00p 131.00p 128.00p 130.75p 40,505
07/08/2024 124.00p 135.00p 124.00p 133.50p 120,604
06/08/2024 124.00p 129.01p 123.81p 124.50p 49,218
05/08/2024 125.00p 129.00p 123.68p 124.00p 939,161
02/08/2024 126.00p 129.50p 125.97p 127.25p 34,097
01/08/2024 128.00p 132.75p 126.00p 128.00p 62,889
31/07/2024 128.00p 132.00p 128.00p 130.50p 24,769
30/07/2024 128.00p 130.95p 128.00p 130.00p 2,059
29/07/2024 129.00p 132.00p 128.13p 129.50p 43,530
26/07/2024 132.00p 133.00p 128.00p 129.00p 46,865
25/07/2024 128.00p 133.00p 127.00p 129.00p 59,377
24/07/2024 128.00p 131.00p 127.50p 131.00p 29,885
23/07/2024 130.00p 130.40p 125.68p 128.00p 53,907
22/07/2024 123.00p 129.50p 123.00p 129.50p 65,785
19/07/2024 126.00p 128.00p 122.00p 127.00p 149,531
18/07/2024 130.00p 131.80p 126.00p 128.00p 23,868
17/07/2024 129.00p 129.72p 126.00p 128.00p 117,895
16/07/2024 129.00p 130.00p 127.00p 130.00p 93,571
15/07/2024 130.00p 135.00p 129.00p 130.00p 29,015
12/07/2024 130.00p 135.00p 128.17p 135.00p 179,491
11/07/2024 133.00p 134.00p 130.00p 134.00p 19,042
10/07/2024 133.00p 133.00p 130.00p 130.00p 28,277
09/07/2024 130.00p 134.73p 129.82p 130.00p 35,432
08/07/2024 135.00p 136.50p 133.00p 134.00p 35,361
05/07/2024 133.00p 134.00p 130.60p 133.50p 57,366
04/07/2024 137.00p 137.00p 130.00p 131.50p 60,386
03/07/2024 137.00p 137.00p 131.31p 134.50p 71,350
02/07/2024 139.00p 139.00p 133.00p 135.50p 53,704
01/07/2024 136.00p 138.00p 135.00p 136.50p 25,000
28/06/2024 138.00p 140.00p 131.98p 140.00p 126,753
27/06/2024 140.00p 140.00p 136.20p 137.00p 11,595
26/06/2024 142.00p 142.00p 135.00p 139.00p 30,593
25/06/2024 138.00p 142.00p 136.20p 142.00p 64,179
24/06/2024 135.00p 140.00p 134.00p 140.00p 62,474
21/06/2024 136.00p 137.00p 132.78p 134.00p 20,559
20/06/2024 136.00p 136.00p 134.50p 136.00p 3,440
19/06/2024 134.50p 136.00p 133.97p 134.50p 27,055
18/06/2024 140.00p 140.00p 132.67p 134.50p 63,059
17/06/2024 140.00p 141.00p 134.60p 139.00p 23,350
14/06/2024 140.00p 142.06p 134.45p 135.00p 110,869
13/06/2024 141.00p 145.00p 140.00p 143.00p 20,794
12/06/2024 140.00p 140.00p 138.00p 140.00p 65,066
11/06/2024 138.00p 142.36p 138.00p 141.00p 28,611
10/06/2024 145.00p 145.00p 139.00p 139.00p 54,995
07/06/2024 141.00p 144.00p 138.00p 144.00p 102,127
06/06/2024 140.00p 144.00p 138.00p 143.50p 109,001
05/06/2024 142.50p 143.82p 136.00p 141.00p 137,549
04/06/2024 144.00p 144.00p 141.28p 143.00p 38,627
03/06/2024 144.00p 144.52p 141.28p 142.00p 195,306
31/05/2024 140.00p 144.00p 139.00p 143.00p 266,503
30/05/2024 140.00p 143.00p 138.10p 142.00p 236,855
29/05/2024 143.00p 144.50p 140.00p 142.50p 159,513
28/05/2024 145.00p 147.00p 141.00p 143.00p 535,019
27/05/2024 145.00p 155.00p 137.50p 141.00p 1,276,162
24/05/2024 145.00p 155.00p 137.50p 141.00p 1,276,162
23/05/2024 132.00p 132.95p 129.45p 132.00p 70,223
22/05/2024 135.00p 140.00p 129.00p 131.00p 203,226
21/05/2024 135.00p 139.00p 134.13p 135.00p 152,261
20/05/2024 136.00p 136.67p 131.00p 134.50p 69,878
17/05/2024 126.50p 139.00p 126.00p 139.00p 540,805
16/05/2024 122.00p 125.00p 121.00p 124.75p 578,836
15/05/2024 120.00p 125.00p 120.00p 122.00p 691,833
14/05/2024 120.00p 122.50p 118.50p 120.00p 28,050
13/05/2024 122.00p 124.00p 120.00p 121.50p 60,006
10/05/2024 123.00p 123.00p 118.50p 121.00p 351,046