106.50p-0.50 (-0.47%)10 May 2021, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avation PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 10, 2021107.00p108.00p105.83p106.50p145,173
May 7, 2021107.50p107.88p106.00p107.00p122,627
May 6, 2021107.00p109.00p106.00p107.50p152,366
May 5, 2021106.50p109.00p105.50p108.00p558,003
May 4, 2021109.50p109.00p105.00p105.00p41,755
Apr 30, 2021109.00p109.94p106.00p109.50p25,065
Apr 29, 2021109.50p110.00p106.00p109.00p22,037
Apr 28, 2021109.50p109.33p106.00p109.50p46,288
Apr 27, 2021107.00p109.50p105.50p109.50p169,803
Apr 26, 2021106.00p110.00p105.00p107.00p44,043
Apr 23, 2021109.50p108.00p104.05p106.00p139,538
Apr 22, 2021109.50p110.00p105.00p109.50p48,075
Apr 21, 2021110.50p110.00p107.00p109.50p31,246
Apr 20, 2021110.50p110.25p107.00p110.50p34,996
Apr 19, 2021111.50p110.58p107.00p110.50p57,151
Apr 16, 2021111.50p111.00p107.00p110.00p185,959
Apr 15, 2021111.50p111.00p108.05p111.50p41,523
Apr 14, 2021110.00p114.00p109.00p111.50p75,079
Apr 13, 2021114.00p116.88p110.00p110.00p45,068
Apr 12, 2021104.00p118.25p102.83p116.00p187,304
Apr 9, 2021100.50p106.10p100.89p101.00p186,255
Apr 8, 2021102.50p102.99p98.25p100.50p88,231
Apr 7, 2021100.50p103.00p98.20p103.00p424,992
Apr 6, 2021100.50p102.75p98.20p100.00p178,855
Apr 1, 202198.00p101.00p96.20p98.00p113,639
Mar 31, 2021100.00p101.00p97.00p101.00p69,590
Mar 30, 2021101.00p103.00p98.10p100.00p200,148
Mar 29, 2021101.00p103.00p98.10p98.80p74,119
Mar 26, 2021100.50p102.00p98.10p101.00p168,923
Mar 25, 202199.00p103.00p97.21p103.00p221,853
Mar 24, 2021107.50p108.00p97.00p99.00p165,738
Mar 23, 2021109.00p109.00p105.00p107.50p71,650
Mar 22, 2021109.50p111.80p106.00p111.00p169,823
Mar 19, 2021110.50p112.00p107.20p108.50p111,683
Mar 18, 2021112.50p115.00p108.05p111.00p68,535
Mar 17, 2021113.00p113.00p110.00p113.00p58,794
Mar 16, 2021116.00p119.00p110.50p113.00p88,598
Mar 15, 2021116.00p117.85p113.20p116.00p116,913
Mar 12, 2021118.50p121.80p111.00p113.00p832,582
Mar 11, 2021121.50p125.00p120.00p122.50p68,471
Mar 10, 2021121.00p123.88p119.00p121.50p49,767
Mar 9, 2021121.00p124.00p118.33p121.00p33,307
Mar 8, 2021120.00p124.00p117.33p124.00p27,514
Mar 5, 2021122.00p122.00p117.33p120.00p45,998
Mar 4, 2021120.00p124.00p118.00p124.00p233,911
Mar 3, 2021118.50p122.00p114.47p120.00p141,185
Mar 2, 2021116.50p120.00p116.00p118.50p373,367
Mar 1, 2021116.50p117.97p110.00p117.00p100,278
Feb 26, 2021121.50p123.00p115.00p116.50p235,471
Feb 25, 2021122.50p126.00p116.00p120.50p238,987
Showing 1 to 50 of 253