1. Share Prices

  2. Avation PLC (AVAP)

118.50p+2.00 (+1.72%)07 May 2024, 15:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avation PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024116.00p117.35p114.20p116.00p41,242
May 2, 2024113.00p117.96p112.96p116.00p93,042
May 1, 2024113.00p112.50p111.00p113.00p26,127
Apr 30, 2024113.00p114.00p112.11p112.50p44,195
Apr 29, 2024113.00p113.00p111.52p113.00p39,218
Apr 26, 2024113.00p113.84p111.51p113.00p32,229
Apr 25, 2024110.50p113.90p110.11p113.00p106,178
Apr 24, 2024110.00p111.40p108.55p110.00p400,712
Apr 23, 2024108.00p110.00p106.20p110.00p518,840
Apr 22, 2024108.00p109.25p106.00p108.00p251,342
Apr 19, 2024108.00p107.40p106.00p106.00p10,780
Apr 18, 2024106.00p109.50p106.27p107.50p60,160
Apr 17, 2024108.00p107.33p105.00p106.00p51,053
Apr 16, 2024111.00p110.50p107.27p110.00p118,776
Apr 15, 2024111.50p110.95p110.00p111.00p17,650
Apr 12, 2024112.00p111.50p110.00p111.00p57,412
Apr 11, 2024112.00p112.00p110.70p112.00p18,636
Apr 10, 2024111.50p113.00p110.50p112.00p83,507
Apr 9, 2024112.00p112.00p110.25p111.50p100,505
Apr 8, 2024113.00p112.60p111.08p112.00p37,530
Apr 5, 2024112.50p115.00p110.00p111.50p52,006
Apr 4, 2024113.00p111.50p110.25p111.50p13,867
Apr 3, 2024113.00p111.04p111.00p111.00p11,705
Apr 2, 2024114.00p113.50p111.00p111.50p53,111
Mar 28, 2024114.00p113.90p111.00p114.00p31,815
Mar 27, 2024115.00p114.02p114.00p114.00p13,454
Mar 26, 2024115.50p116.00p114.10p115.00p38,400
Mar 25, 2024118.50p118.00p115.00p115.00p50,098
Mar 22, 2024118.00p118.75p117.25p118.50p134,666
Mar 21, 2024118.50p118.50p117.10p118.00p106,695
Mar 20, 2024118.50p120.00p117.00p118.50p136,752
Mar 19, 2024118.50p119.45p117.00p118.50p109,975
Mar 18, 2024118.00p119.80p116.00p118.50p32,036
Mar 15, 2024118.50p120.00p116.67p118.00p42,863
Mar 14, 2024118.50p118.34p118.00p118.00p84,026
Mar 13, 2024119.00p119.80p117.00p118.50p73,349
Mar 12, 2024117.50p120.02p116.00p118.00p93,683
Mar 11, 2024117.00p118.34p116.60p117.50p60,885
Mar 8, 2024113.00p117.97p111.00p117.00p162,821
Mar 7, 2024113.00p115.00p112.03p115.00p13,631
Mar 6, 2024112.50p114.50p111.00p114.50p387,059
Mar 5, 2024117.00p117.00p112.00p112.00p100,248
Mar 4, 2024113.00p117.84p111.00p115.00p187,315
Mar 1, 2024108.00p113.58p101.60p113.00p527,553
Feb 29, 2024113.00p114.00p111.03p112.00p109,424
Feb 28, 2024113.00p113.38p110.00p110.00p34,336
Feb 27, 2024111.50p114.00p110.90p113.50p236,632
Feb 26, 2024113.00p112.60p111.00p111.00p195,113
Feb 23, 2024113.00p113.90p112.00p113.00p21,113
Feb 22, 2024113.50p114.00p112.00p112.00p42,523
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC165.008.55
Asia Dragon Trust PLC410.007.05
Tritax Eurobox PLC63.406.20
4Imprint Group PLC6,420.005.59
Rhi Magnesita N.V.3,735.005.06
Dcc PLC5,745.004.55

Fallers

CompanyPrice% Chg
Redde Northgate PLC294.50-23.61
Wizz Air Holdings PLC2,118.00-5.45
Easyjet PLC516.20-4.69
Tbc Bank Group PLC2,880.00-3.84
Dr. Martens PLC77.80-3.83
Pz Cussons PLC101.60-3.42