74.50p+1.00 (+1.37%)26 May 2022, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avation PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 25, 202270.00p76.90p69.22p73.00p92,216
May 24, 202266.50p72.00p68.00p70.00p46,729
May 23, 202264.00p69.00p63.00p66.50p137,254
May 20, 202263.50p65.72p63.00p64.00p50,505
May 19, 202263.50p64.79p62.75p63.50p42,279
May 18, 202261.50p64.79p60.81p63.50p40,178
May 17, 202266.50p66.00p60.66p61.50p116,852
May 16, 202268.00p68.00p65.40p66.50p24,473
May 13, 202269.00p71.00p67.00p68.00p78,767
May 12, 202272.00p71.00p69.00p69.00p47,495
May 11, 202272.00p72.70p70.00p72.00p59,048
May 10, 202276.50p77.00p70.00p70.00p186,378
May 9, 202277.00p78.00p76.00p76.00p10,441
May 6, 202276.50p77.00p75.00p76.50p44,105
May 5, 202277.50p79.00p76.13p76.50p36,600
May 4, 202278.00p79.30p76.25p77.50p30,003
May 3, 202279.50p80.00p76.55p78.00p40,564
Apr 29, 202279.50p79.70p78.30p79.50p19,073
Apr 28, 202280.00p81.00p78.00p79.50p30,571
Apr 27, 202280.00p81.00p78.00p78.40p16,654
Apr 26, 202279.00p80.00p78.00p78.00p46,918
Apr 25, 202279.00p79.50p78.06p79.00p2,950
Apr 22, 202278.00p79.90p77.00p79.00p51,284
Apr 21, 202282.00p83.10p78.00p78.20p178,455
Apr 20, 202280.00p84.00p80.00p82.00p51,359
Apr 19, 202279.00p82.00p79.00p80.00p14,359
Apr 14, 202280.00p80.00p78.10p79.00p58,532
Apr 13, 202280.00p82.00p79.03p80.00p3,106
Apr 12, 202280.00p80.88p79.00p80.00p31,588
Apr 11, 202280.00p79.02p78.40p80.00p30,504
Apr 8, 202280.00p82.00p77.05p80.00p73,615
Apr 7, 202280.00p82.00p78.00p81.00p4,284
Apr 6, 202280.50p79.90p78.50p80.00p27,823
Apr 5, 202280.50p83.00p78.15p80.00p50,810
Apr 4, 202280.50p83.00p78.00p80.00p83,165
Apr 1, 202281.00p82.75p78.00p80.50p72,994
Mar 31, 202285.50p88.00p79.94p82.00p98,812
Mar 30, 202285.50p88.00p85.00p85.50p18,541
Mar 29, 202285.50p88.00p85.00p85.50p27,339
Mar 28, 202285.50p88.00p85.00p85.50p17,532
Mar 25, 202285.50p87.85p87.85p85.50p10,000
Mar 24, 202285.50p88.00p84.25p85.50p28,599
Mar 23, 202285.50p88.00p83.00p85.50p90,560
Mar 22, 202285.00p88.00p83.00p85.50p36,516
Mar 21, 202284.00p88.45p83.00p85.00p77,244
Mar 18, 202280.50p86.00p80.00p84.00p52,767
Mar 17, 202280.50p83.00p79.00p80.50p8,313
Mar 16, 202280.50p83.00p82.00p80.50p5,817
Mar 15, 202281.50p84.00p78.00p80.50p115,467
Mar 14, 202282.00p80.13p80.12p81.50p17,012
Showing 1 to 50 of 253