1. Share Prices

  2. Avation PLC (AVAP)

112.16p+2.15 (+1.96%)25 Apr 2024, 11:13
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
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
Feb 21, 2024113.50p116.00p113.00p114.00p35,868
Feb 20, 2024114.00p116.00p112.84p114.00p123,789
Feb 19, 2024115.50p114.30p114.00p114.00p35,000
Feb 16, 2024115.50p115.70p114.00p114.00p47,521
Feb 15, 2024115.50p116.75p114.00p114.00p50,620
Feb 14, 2024116.50p116.80p115.00p116.00p38,961
Feb 13, 2024116.50p117.00p116.00p117.00p92,924
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,484.5112.68
Inchcape PLC777.508.14
Astrazeneca PLC11,994.005.66
Unilever PLC4,067.005.28
Barclays PLC200.654.98
Wizz Air Holdings PLC2,206.004.35

Fallers

CompanyPrice% Chg
Moonpig Group PLC159.04-10.45
Trainline PLC313.40-8.63
Wh Smith PLC1,175.00-6.60
Legal & General Group PLC236.60-4.83
Bakkavor Group PLC118.25-3.86
Bae Systems PLC1,315.44-3.53