1. Share Prices

  2. Avation PLC (AVAP)

134.75p+0.75 (+0.56%)18 Sep 2024, 16:34
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
Sep 18, 2024134.00p137.00p133.50p134.75p41,990
Sep 17, 2024134.00p136.30p134.00p134.00p36,628
Sep 16, 2024134.00p137.33p134.00p135.25p57,339
Sep 13, 2024135.00p138.00p133.50p137.00p54,843
Sep 12, 2024135.00p135.00p134.90p135.00p4,840
Sep 11, 2024133.50p135.44p133.50p134.00p45,344
Sep 10, 2024131.00p135.00p130.50p133.50p86,595
Sep 9, 2024130.50p134.55p130.50p133.25p12,732
Sep 6, 2024130.50p134.50p130.08p131.25p8,824
Sep 5, 2024129.00p134.00p129.00p133.50p23,250
Sep 4, 2024130.50p132.60p129.00p129.00p28,828
Sep 3, 2024131.00p134.36p131.00p131.00p5,548
Sep 2, 2024133.50p135.00p130.00p132.50p45,909
Aug 30, 2024131.50p137.50p130.87p133.00p40,735
Aug 29, 2024132.00p135.00p128.50p134.00p17,121
Aug 28, 2024130.00p133.90p128.50p128.50p26,786
Aug 27, 2024134.00p135.00p129.50p133.00p25,039
Aug 23, 2024132.24p132.24p130.66p131.50p34,288
Aug 22, 2024134.00p134.00p130.20p134.00p37,637
Aug 21, 2024130.00p134.00p130.00p132.00p21,452
Aug 20, 2024128.00p130.00p127.00p127.00p34,026
Aug 19, 2024129.00p130.00p127.56p129.00p13,333
Aug 16, 2024127.50p128.93p127.50p127.50p3,535
Aug 15, 2024129.00p129.00p127.50p128.25p4,602
Aug 14, 2024128.00p129.00p127.15p128.25p26,939
Aug 13, 2024128.00p128.19p126.75p127.50p7,082
Aug 12, 2024128.00p132.25p125.27p127.75p92,114
Aug 9, 2024128.00p135.00p128.00p132.00p29,443
Aug 8, 2024130.00p131.00p128.00p130.75p40,505
Aug 7, 2024124.00p135.00p124.00p133.50p120,604
Aug 6, 2024124.00p129.01p123.81p124.50p49,218
Aug 5, 2024125.00p129.00p123.68p124.00p939,161
Aug 2, 2024126.00p129.50p125.97p127.25p59,097
Aug 1, 2024128.00p132.75p126.00p128.00p87,889
Jul 31, 2024128.00p132.00p128.00p130.50p24,769
Jul 30, 2024128.00p130.95p128.00p130.00p2,059
Jul 29, 2024129.00p132.00p128.13p129.50p43,530
Jul 26, 2024132.00p133.00p128.00p130.50p46,865
Jul 25, 2024128.00p133.00p127.00p129.00p59,377
Jul 24, 2024128.00p131.00p127.50p131.00p29,885
Jul 23, 2024130.00p130.40p125.67p128.00p53,907
Jul 22, 2024123.00p129.50p123.00p129.50p65,785
Jul 19, 2024126.00p128.00p122.00p127.00p149,531
Jul 18, 2024130.00p131.80p126.00p128.00p23,868
Jul 17, 2024129.00p129.72p126.00p128.00p117,895
Jul 16, 2024129.00p130.00p127.00p130.00p93,571
Jul 15, 2024130.00p135.00p129.00p130.00p29,015
Jul 12, 2024130.00p135.00p128.17p135.00p179,491
Jul 11, 2024133.00p134.00p130.00p134.00p19,042
Jul 10, 2024133.00p133.00p130.00p130.00p28,277
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC4,010.004.43
Aston Martin Lagonda Global Holdings PLC164.702.81
Auction Technology Group PLC409.002.76
Wizz Air Holdings PLC1,309.002.43
Just Group PLC140.602.33
Carnival PLC1,248.002.21

Fallers

CompanyPrice% Chg
Pz Cussons PLC87.50-15.21
Jd Sports Fashion PLC150.20-5.95
Jtc PLC1,022.00-5.55
Spectris PLC2,676.00-4.63
Rentokil Initial PLC364.00-4.59
Ip Group PLC46.50-3.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.