Shares Magazine
147.00p-4.00 (-2.65%)02 May 2025, 16:35
Avation PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 150.00p | 151.50p | 145.50p | 147.00p | 122,187 |
| May 1, 2025 | 152.00p | 152.00p | 149.00p | 151.00p | 99,552 |
| Apr 30, 2025 | 150.00p | 152.00p | 146.50p | 149.00p | 230,556 |
| Apr 29, 2025 | 148.50p | 150.00p | 146.62p | 150.00p | 66,427 |
| Apr 28, 2025 | 147.50p | 150.00p | 145.00p | 150.00p | 98,853 |
| Apr 25, 2025 | 150.00p | 150.00p | 146.50p | 147.50p | 93,862 |
| Apr 24, 2025 | 147.00p | 152.00p | 146.00p | 152.00p | 62,522 |
| Apr 23, 2025 | 149.00p | 152.50p | 147.00p | 148.50p | 67,159 |
| Apr 22, 2025 | 144.00p | 150.00p | 143.50p | 147.00p | 309,763 |
| Apr 17, 2025 | 141.00p | 144.28p | 141.00p | 143.50p | 35,061 |
| Apr 16, 2025 | 141.50p | 142.25p | 140.76p | 142.00p | 27,563 |
| Apr 15, 2025 | 140.50p | 142.12p | 139.50p | 140.50p | 91,166 |
| Apr 14, 2025 | 140.00p | 142.89p | 140.00p | 142.50p | 72,558 |
| Apr 11, 2025 | 140.00p | 140.00p | 135.74p | 140.00p | 51,937 |
| Apr 10, 2025 | 140.50p | 141.50p | 134.00p | 137.50p | 93,064 |
| Apr 9, 2025 | 140.00p | 140.75p | 134.00p | 137.50p | 144,579 |
| Apr 8, 2025 | 140.00p | 143.50p | 137.50p | 143.50p | 148,968 |
| Apr 7, 2025 | 130.50p | 139.00p | 126.50p | 139.00p | 310,739 |
| Apr 4, 2025 | 139.50p | 140.00p | 131.00p | 132.00p | 264,047 |
| Apr 3, 2025 | 142.50p | 143.00p | 139.00p | 139.00p | 227,271 |
| Apr 2, 2025 | 145.00p | 145.00p | 141.00p | 142.50p | 88,553 |
| Apr 1, 2025 | 147.00p | 147.00p | 143.50p | 143.50p | 127,659 |
| Mar 31, 2025 | 146.00p | 146.83p | 142.50p | 144.00p | 130,065 |
| Mar 28, 2025 | 146.00p | 147.50p | 146.00p | 146.50p | 15,068 |
| Mar 27, 2025 | 147.00p | 148.50p | 145.00p | 145.00p | 39,883 |
| Mar 26, 2025 | 148.50p | 148.50p | 145.00p | 145.00p | 74,830 |
| Mar 25, 2025 | 146.00p | 148.50p | 145.50p | 145.50p | 38,088 |
| Mar 24, 2025 | 149.00p | 150.00p | 147.50p | 147.50p | 36,642 |
| Mar 21, 2025 | 152.00p | 152.00p | 148.50p | 148.50p | 37,120 |
| Mar 20, 2025 | 147.00p | 151.50p | 147.00p | 151.00p | 230,076 |
| Mar 19, 2025 | 150.00p | 152.50p | 149.50p | 152.50p | 85,276 |
| Mar 18, 2025 | 146.50p | 153.00p | 146.50p | 150.00p | 261,225 |
| Mar 17, 2025 | 148.00p | 149.00p | 147.00p | 149.00p | 122,496 |
| Mar 14, 2025 | 145.50p | 148.50p | 145.00p | 148.50p | 70,652 |
| Mar 13, 2025 | 146.00p | 149.50p | 145.00p | 145.50p | 100,504 |
| Mar 12, 2025 | 147.50p | 148.59p | 145.00p | 146.00p | 84,982 |
| Mar 11, 2025 | 147.00p | 147.00p | 145.00p | 147.00p | 116,092 |
| Mar 10, 2025 | 149.50p | 151.50p | 147.00p | 147.00p | 65,731 |
| Mar 7, 2025 | 150.00p | 151.50p | 148.50p | 151.00p | 524,586 |
| Mar 6, 2025 | 148.50p | 150.50p | 146.00p | 149.00p | 139,754 |
| Mar 5, 2025 | 150.50p | 151.50p | 146.50p | 147.50p | 159,045 |
| Mar 4, 2025 | 146.00p | 151.50p | 146.00p | 150.50p | 520,191 |
| Mar 3, 2025 | 151.50p | 151.50p | 142.93p | 150.00p | 716,554 |
| Feb 28, 2025 | 137.50p | 153.00p | 137.50p | 152.00p | 1,492,587 |
| Feb 27, 2025 | 139.00p | 139.50p | 137.00p | 138.00p | 1,102,040 |
| Feb 26, 2025 | 142.00p | 142.00p | 137.50p | 138.50p | 523,181 |
| Feb 25, 2025 | 147.00p | 147.00p | 136.00p | 136.50p | 262,595 |
| Feb 24, 2025 | 144.50p | 147.00p | 144.00p | 145.00p | 100,489 |
| Feb 21, 2025 | 144.00p | 145.00p | 142.00p | 143.00p | 52,738 |
| Feb 20, 2025 | 144.50p | 145.50p | 143.00p | 143.00p | 118,259 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.