1. Share Prices

  2. Avation PLC (AVAP)

143.50p+0.50 (+0.35%)03 Feb 2025, 16:35
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
Jan 31, 2025144.00p144.50p142.00p143.00p26,933
Jan 30, 2025143.50p145.00p140.50p145.00p195,066
Jan 29, 2025144.00p145.50p141.00p142.50p172,704
Jan 28, 2025142.00p144.00p138.50p143.50p132,831
Jan 27, 2025143.00p144.00p139.50p140.00p123,471
Jan 24, 2025143.00p145.34p141.00p144.00p132,784
Jan 23, 2025141.00p146.00p141.00p143.50p92,015
Jan 22, 2025140.00p142.00p139.00p142.00p555,867
Jan 21, 2025144.00p144.50p138.00p139.50p1,421,017
Jan 20, 2025146.00p149.50p141.50p143.00p281,096
Jan 17, 2025146.50p150.00p143.00p145.00p910,506
Jan 16, 2025151.00p153.00p145.50p146.00p244,602
Jan 15, 2025147.00p151.50p145.00p150.50p173,746
Jan 14, 2025147.00p147.48p143.00p146.00p121,460
Jan 13, 2025147.00p148.00p146.00p146.00p66,537
Jan 10, 2025150.00p150.50p145.50p147.50p137,176
Jan 9, 2025152.50p154.50p150.00p150.50p106,793
Jan 8, 2025155.00p155.00p149.50p154.00p191,843
Jan 7, 2025147.00p155.00p144.00p155.00p442,925
Jan 6, 2025147.00p149.00p145.00p147.50p281,518
Jan 3, 2025151.00p152.00p148.50p149.00p155,688
Jan 2, 2025152.00p153.00p148.50p150.00p195,100
Dec 31, 2024153.00p153.00p151.00p152.00p64,270
Dec 30, 2024155.00p155.00p151.00p152.00p90,094
Dec 27, 2024151.00p155.00p150.00p153.50p89,297
Dec 24, 2024151.00p154.00p150.50p154.00p57,119
Dec 23, 2024154.00p154.50p151.50p152.50p96,443
Dec 20, 2024151.50p154.00p149.50p153.50p220,064
Dec 19, 2024152.00p155.00p150.01p155.00p135,725
Dec 18, 2024155.00p157.50p152.50p155.00p475,932
Dec 17, 2024155.00p158.00p148.00p152.00p8,350,834
Dec 16, 2024157.00p160.00p156.50p158.00p63,122
Dec 13, 2024158.50p159.50p155.86p159.00p267,168
Dec 12, 2024159.50p160.00p152.96p158.00p158,445
Dec 11, 2024156.00p158.00p151.50p157.00p188,470
Dec 10, 2024155.50p159.50p154.00p155.50p211,877
Dec 9, 2024159.00p159.00p156.00p156.50p127,932
Dec 6, 2024158.50p159.00p153.00p159.00p533,673
Dec 5, 2024159.50p159.50p154.36p155.50p225,769
Dec 4, 2024151.50p157.00p151.50p156.50p154,545
Dec 3, 2024149.50p155.50p149.50p154.00p194,868
Dec 2, 2024159.50p159.50p147.16p153.50p175,789
Nov 29, 2024157.50p159.77p156.00p158.50p135,018
Nov 28, 2024166.00p166.46p150.00p155.50p10,318,708
Nov 27, 2024166.50p170.00p164.77p170.00p103,866
Nov 26, 2024166.00p168.00p166.00p167.00p170,086
Nov 25, 2024173.50p173.50p165.67p167.00p277,243
Nov 22, 2024168.00p170.00p165.00p168.00p70,018
Nov 21, 2024171.00p171.00p167.00p168.50p113,263
Nov 20, 2024171.00p173.00p168.00p172.00p126,857
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC135.001.12
Foresight Group Holdings Limited405.002.79
Fresnillo PLC709.001.87
Endeavour Mining PLC1,657.000.85
Diversified Energy Company PLC1,334.002.07
Centrica PLC143.700.84

Fallers

CompanyPrice% Chg
Pennon Group PLC466.40-19.31
Ferrexpo PLC104.60-5.60
Discoverie Group PLC618.00-4.04
Wood Group (John) PLC68.53-5.41
Carnival PLC1,959.00-4.44
Renishaw PLC3,410.19-5.40