1. Share Prices

  2. Avation PLC (AVAP)

152.50p-1.00 (-0.65%)23 Dec 2024, 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
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
Nov 19, 2024173.00p184.50p164.27p172.00p744,541
Nov 18, 2024172.00p173.00p170.00p172.50p201,865
Nov 15, 2024173.00p174.95p168.00p172.00p69,474
Nov 14, 2024175.00p175.00p171.29p173.50p90,470
Nov 13, 2024172.50p174.00p171.18p173.00p256,362
Nov 12, 2024168.50p173.00p168.50p172.00p238,966
Nov 11, 2024160.50p171.00p160.50p169.50p248,892
Nov 8, 2024171.00p172.00p158.50p163.50p526,138
Nov 7, 2024173.50p173.50p168.50p169.00p189,147
Nov 6, 2024171.00p175.00p168.00p172.50p184,972
Nov 5, 2024173.00p177.50p170.38p171.50p254,218
Nov 4, 2024176.00p177.00p171.00p172.00p86,863
Nov 1, 2024170.00p178.00p169.45p178.00p195,997
Oct 31, 2024169.00p177.00p167.00p169.00p350,499
Oct 30, 2024175.00p192.00p164.00p169.50p2,671,592
Oct 29, 2024172.00p177.00p166.70p172.50p231,277
Oct 28, 2024175.00p178.50p165.50p172.75p227,974
Oct 25, 2024175.00p180.00p172.90p175.50p271,747
Oct 24, 2024170.00p178.00p170.00p176.50p344,405
Oct 23, 2024162.00p172.00p162.00p166.00p458,528
Oct 22, 2024168.00p172.65p162.00p162.00p205,271
Oct 21, 2024172.00p172.00p168.00p172.00p279,663
Oct 18, 2024166.00p176.00p162.00p168.00p894,463
Oct 17, 2024166.00p169.50p160.00p166.00p705,743
Oct 16, 2024146.55p166.00p147.00p166.00p1,945,114
Oct 15, 2024143.50p145.00p138.00p145.00p106,746
Oct 14, 2024142.00p147.00p140.00p147.00p138,138
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.