Avation
(AVAP)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
150.00p
|
150.50p
|
145.50p
|
147.50p
|
137,176
|
|
09/01/2025
|
152.50p
|
154.50p
|
150.00p
|
150.50p
|
106,793
|
|
08/01/2025
|
155.00p
|
155.00p
|
149.50p
|
154.00p
|
191,843
|
|
07/01/2025
|
147.00p
|
155.00p
|
144.00p
|
155.00p
|
442,925
|
|
06/01/2025
|
147.00p
|
149.00p
|
145.00p
|
147.50p
|
251,518
|
|
03/01/2025
|
151.00p
|
152.00p
|
148.50p
|
149.00p
|
155,688
|
|
02/01/2025
|
152.00p
|
153.00p
|
148.50p
|
150.00p
|
195,100
|
|
01/01/2025
|
153.00p
|
153.00p
|
151.00p
|
152.00p
|
64,270
|
|
31/12/2024
|
153.00p
|
153.00p
|
151.00p
|
152.00p
|
64,270
|
|
30/12/2024
|
155.00p
|
155.00p
|
151.00p
|
152.00p
|
90,094
|
|
27/12/2024
|
151.00p
|
155.00p
|
150.00p
|
153.50p
|
89,297
|
|
26/12/2024
|
151.00p
|
154.00p
|
150.50p
|
154.00p
|
57,119
|
|
25/12/2024
|
151.00p
|
154.00p
|
150.50p
|
154.00p
|
57,119
|
|
24/12/2024
|
151.00p
|
154.00p
|
150.50p
|
154.00p
|
57,119
|
|
23/12/2024
|
154.00p
|
154.50p
|
151.50p
|
152.50p
|
96,443
|
|
20/12/2024
|
151.50p
|
154.00p
|
149.50p
|
153.50p
|
220,064
|
|
19/12/2024
|
152.00p
|
155.00p
|
150.01p
|
155.00p
|
135,725
|
|
18/12/2024
|
155.00p
|
157.50p
|
152.50p
|
155.00p
|
475,932
|
|
17/12/2024
|
155.00p
|
158.00p
|
148.00p
|
152.00p
|
8,350,834
|
|
16/12/2024
|
157.00p
|
160.00p
|
156.50p
|
158.00p
|
63,122
|
|
13/12/2024
|
158.50p
|
159.50p
|
155.86p
|
159.00p
|
267,168
|
|
12/12/2024
|
159.50p
|
160.00p
|
152.96p
|
158.00p
|
158,445
|
|
11/12/2024
|
156.00p
|
158.00p
|
151.50p
|
157.00p
|
188,470
|
|
10/12/2024
|
155.50p
|
159.50p
|
154.00p
|
155.50p
|
211,877
|
|
09/12/2024
|
159.00p
|
159.00p
|
156.00p
|
156.50p
|
127,932
|
|
06/12/2024
|
158.50p
|
159.00p
|
153.00p
|
159.00p
|
533,673
|
|
05/12/2024
|
159.50p
|
159.50p
|
154.36p
|
155.50p
|
225,769
|
|
04/12/2024
|
151.50p
|
157.00p
|
151.50p
|
156.50p
|
154,545
|
|
03/12/2024
|
149.50p
|
155.50p
|
149.50p
|
154.00p
|
194,868
|
|
02/12/2024
|
159.50p
|
159.50p
|
147.16p
|
153.50p
|
175,789
|
|
29/11/2024
|
157.50p
|
159.77p
|
156.00p
|
158.50p
|
135,018
|
|
28/11/2024
|
166.00p
|
166.46p
|
150.00p
|
155.50p
|
10,318,708
|
|
27/11/2024
|
166.50p
|
170.00p
|
164.77p
|
170.00p
|
103,866
|
|
26/11/2024
|
166.00p
|
168.00p
|
166.00p
|
167.00p
|
170,086
|
|
25/11/2024
|
173.50p
|
173.50p
|
165.67p
|
167.00p
|
277,243
|
|
22/11/2024
|
168.00p
|
170.00p
|
165.00p
|
168.50p
|
70,018
|
|
21/11/2024
|
171.00p
|
171.00p
|
167.00p
|
168.50p
|
113,263
|
|
20/11/2024
|
171.00p
|
173.00p
|
168.00p
|
172.00p
|
126,857
|
|
19/11/2024
|
173.00p
|
184.50p
|
164.27p
|
172.00p
|
744,541
|
|
18/11/2024
|
172.00p
|
173.00p
|
170.00p
|
172.50p
|
161,865
|
|
15/11/2024
|
173.00p
|
174.95p
|
168.00p
|
173.50p
|
69,474
|
|
14/11/2024
|
175.00p
|
175.00p
|
171.29p
|
173.50p
|
90,470
|
|
13/11/2024
|
172.50p
|
174.00p
|
171.18p
|
173.00p
|
156,362
|
|
12/11/2024
|
168.50p
|
173.00p
|
168.50p
|
172.00p
|
238,966
|
|
11/11/2024
|
160.50p
|
171.00p
|
160.50p
|
169.50p
|
248,892
|
|
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
|