Avation
(AVAP)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
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
|
|
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
|