Market data

Select a section

Avation

(AVAP)
Sector: Industrial Transportation
162.50p
0.50p 0.31
Last updated: 16:45:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 162.00p 164.00p 161.00p 162.50p 77,154
10/07/2025 160.50p 163.50p 159.50p 162.00p 83,130
09/07/2025 163.00p 165.91p 161.50p 161.50p 394,703
08/07/2025 159.00p 165.85p 158.00p 162.50p 516,238
07/07/2025 157.00p 160.00p 156.50p 160.00p 221,363
04/07/2025 157.50p 159.85p 156.00p 157.00p 341,039
03/07/2025 156.00p 159.14p 155.36p 156.50p 228,957
02/07/2025 157.00p 157.14p 155.89p 157.00p 136,493
01/07/2025 152.50p 159.00p 152.50p 157.00p 220,800
30/06/2025 155.00p 158.00p 154.50p 155.50p 160,798
27/06/2025 156.00p 156.14p 153.00p 155.00p 187,643
26/06/2025 157.00p 157.52p 155.00p 156.00p 320,865
25/06/2025 154.00p 158.50p 152.50p 157.00p 238,280
24/06/2025 155.50p 158.00p 155.00p 156.00p 87,156
23/06/2025 156.00p 157.00p 154.00p 155.50p 81,112
20/06/2025 156.00p 157.70p 154.50p 156.00p 202,091
19/06/2025 158.00p 158.62p 155.00p 156.50p 124,401
18/06/2025 159.00p 160.97p 156.50p 158.50p 124,819
17/06/2025 159.00p 161.75p 157.50p 159.00p 431,374
16/06/2025 156.50p 160.00p 155.44p 158.00p 739,665
13/06/2025 154.00p 160.00p 153.59p 160.00p 300,520
12/06/2025 148.50p 161.32p 147.33p 155.00p 2,154,438
11/06/2025 145.00p 152.50p 144.50p 147.50p 399,019
10/06/2025 145.50p 147.00p 145.50p 145.50p 119,120
09/06/2025 146.00p 146.50p 145.31p 145.50p 52,024
06/06/2025 145.00p 146.00p 144.50p 145.00p 55,732
05/06/2025 146.50p 146.50p 144.00p 146.00p 137,733
04/06/2025 146.00p 147.00p 144.00p 145.00p 499,484
03/06/2025 147.50p 148.00p 145.00p 145.00p 85,055
02/06/2025 146.00p 147.50p 145.50p 145.50p 47,850
30/05/2025 147.50p 148.00p 145.50p 147.00p 102,545
29/05/2025 147.50p 148.00p 146.00p 146.00p 27,428
28/05/2025 146.50p 148.38p 146.00p 147.50p 129,131
27/05/2025 149.00p 149.00p 145.00p 146.50p 162,095
26/05/2025 148.00p 149.00p 146.50p 149.00p 105,264
23/05/2025 148.00p 149.00p 146.50p 149.00p 105,264
22/05/2025 148.50p 148.88p 145.39p 148.00p 184,996
21/05/2025 148.00p 149.00p 147.00p 149.00p 88,379
20/05/2025 149.00p 149.00p 148.50p 148.50p 22,154
19/05/2025 148.00p 149.34p 147.50p 148.50p 36,076
16/05/2025 147.00p 150.00p 147.00p 150.00p 25,158
15/05/2025 148.50p 149.46p 146.50p 147.00p 48,657
14/05/2025 147.50p 150.00p 147.00p 149.50p 35,159
13/05/2025 149.00p 149.72p 147.50p 149.00p 66,994
12/05/2025 149.00p 152.00p 146.24p 150.00p 324,164
09/05/2025 148.00p 149.50p 148.00p 149.00p 65,088
08/05/2025 146.00p 149.50p 144.50p 149.50p 45,329
07/05/2025 145.00p 148.00p 144.00p 147.00p 66,671
06/05/2025 150.50p 150.50p 144.50p 144.50p 69,808
05/05/2025 150.00p 151.50p 145.50p 147.00p 122,190
02/05/2025 150.00p 151.50p 145.50p 147.00p 122,190
01/05/2025 152.00p 152.00p 149.00p 151.00p 99,552
30/04/2025 150.00p 152.00p 146.50p 149.00p 230,557
29/04/2025 148.50p 150.00p 146.62p 150.00p 66,427
28/04/2025 147.50p 150.00p 145.00p 150.00p 98,853
25/04/2025 150.00p 150.00p 146.50p 147.50p 93,863
24/04/2025 147.00p 152.00p 146.00p 152.00p 62,522
23/04/2025 149.00p 152.50p 147.00p 148.50p 67,159
22/04/2025 144.00p 150.00p 143.50p 147.00p 309,763
21/04/2025 141.00p 144.28p 141.00p 143.50p 35,062
18/04/2025 141.00p 144.28p 141.00p 143.50p 35,062
17/04/2025 141.00p 144.28p 141.00p 143.50p 35,062
16/04/2025 141.50p 142.25p 140.76p 142.00p 27,563
15/04/2025 140.50p 142.12p 139.50p 140.50p 91,166
14/04/2025 140.00p 142.89p 140.00p 142.50p 72,558
11/04/2025 140.00p 140.00p 135.74p 140.00p 51,937
10/04/2025 140.50p 141.50p 134.00p 137.50p 93,064
09/04/2025 140.00p 140.75p 134.00p 137.50p 144,579
08/04/2025 140.00p 143.50p 137.50p 143.50p 148,969
07/04/2025 130.50p 139.00p 126.50p 139.00p 310,739
04/04/2025 139.50p 140.00p 131.00p 132.00p 264,047
03/04/2025 142.50p 143.00p 139.00p 139.00p 227,272
02/04/2025 145.00p 145.00p 141.00p 142.50p 88,553
01/04/2025 147.00p 147.00p 143.50p 143.50p 127,661
31/03/2025 146.00p 146.83p 142.50p 144.00p 130,065
28/03/2025 146.00p 147.50p 146.00p 146.50p 15,068
27/03/2025 147.00p 148.50p 145.00p 145.00p 39,884
26/03/2025 148.50p 148.50p 145.00p 145.00p 74,831
25/03/2025 146.00p 148.50p 145.50p 145.50p 38,089
24/03/2025 149.00p 150.00p 147.50p 147.50p 36,642
21/03/2025 152.00p 152.00p 148.50p 148.50p 37,120
20/03/2025 147.00p 151.50p 147.00p 151.00p 210,076
19/03/2025 150.00p 152.50p 149.50p 152.50p 85,276
18/03/2025 146.50p 153.00p 146.50p 150.00p 261,225
17/03/2025 148.00p 149.00p 147.00p 149.00p 122,496
14/03/2025 145.50p 148.50p 145.00p 148.50p 70,652
13/03/2025 146.00p 149.50p 145.00p 145.50p 100,505
12/03/2025 147.50p 148.59p 145.00p 146.00p 84,983
11/03/2025 147.00p 147.00p 145.00p 147.00p 116,092
10/03/2025 149.50p 151.50p 147.00p 147.00p 65,731
07/03/2025 150.00p 151.50p 148.50p 151.00p 474,587
06/03/2025 148.50p 150.50p 146.00p 149.00p 139,755
05/03/2025 150.50p 151.50p 146.50p 147.50p 159,030
04/03/2025 146.00p 151.50p 146.00p 150.50p 520,192
03/03/2025 151.50p 151.50p 142.93p 150.00p 716,555
28/02/2025 137.50p 153.00p 137.50p 152.00p 1,492,587
27/02/2025 139.00p 139.50p 137.00p 138.00p 1,102,040
26/02/2025 142.00p 142.00p 137.50p 138.50p 475,682
25/02/2025 147.00p 147.00p 136.00p 136.50p 262,595
24/02/2025 144.50p 147.00p 144.00p 145.00p 100,489
21/02/2025 144.00p 145.00p 142.00p 143.00p 52,738
20/02/2025 144.50p 145.50p 143.00p 143.00p 118,259
19/02/2025 142.50p 144.50p 141.00p 142.00p 65,545
18/02/2025 141.50p 145.00p 141.45p 145.00p 308,389
17/02/2025 140.50p 142.50p 139.50p 139.50p 46,536
14/02/2025 139.00p 144.00p 139.00p 141.00p 457,877
13/02/2025 136.00p 140.00p 135.24p 137.50p 269,135
12/02/2025 140.50p 140.50p 135.30p 137.50p 233,374
11/02/2025 140.00p 141.50p 139.05p 140.00p 240,952
10/02/2025 140.00p 142.50p 138.00p 138.00p 92,153
07/02/2025 142.00p 143.50p 142.00p 142.00p 44,147
06/02/2025 144.00p 146.50p 140.50p 141.00p 238,839
05/02/2025 143.00p 146.00p 142.00p 143.50p 79,118
04/02/2025 146.00p 146.00p 141.50p 143.50p 64,887
03/02/2025 145.00p 146.50p 143.00p 143.50p 106,987
31/01/2025 144.00p 144.50p 142.00p 143.00p 26,933
30/01/2025 143.50p 145.00p 140.50p 145.00p 195,066
29/01/2025 144.00p 145.50p 141.00p 142.50p 172,704
28/01/2025 142.00p 144.00p 138.50p 143.50p 132,831
27/01/2025 143.00p 144.00p 139.50p 140.00p 123,471
24/01/2025 143.00p 145.33p 141.00p 144.00p 132,784
23/01/2025 141.00p 146.00p 141.00p 142.00p 92,015
22/01/2025 140.00p 142.00p 139.00p 142.00p 520,867
21/01/2025 144.00p 144.50p 138.00p 139.50p 1,303,017
20/01/2025 146.00p 149.50p 141.50p 143.00p 211,096
17/01/2025 146.50p 150.00p 143.00p 145.00p 910,506
16/01/2025 151.00p 153.00p 145.50p 150.50p 244,602
15/01/2025 147.00p 151.50p 145.00p 150.50p 173,746
14/01/2025 147.00p 147.48p 143.00p 146.00p 121,460
13/01/2025 147.00p 148.00p 146.00p 146.00p 66,537

Market data

Select a section