Dark

AVAP
AVATION PLC
stock LSE

Inactive

Jun 26, 2024

139.00GBX-2.113%(-3.00)30,593

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	142.0000	142.0000	136.0000	139.0000	-2.113%	30,593	0.000%
2024-06-25	138.0000	142.0000	138.0000	142.0000	+1.429%	64,179	-2.113%
2024-06-24	135.0000	140.0000	135.0000	140.0000	+4.478%	62,474	-0.714%
2024-06-21	136.0000	137.0000	134.0000	134.0000	-1.471%	20,559	+3.731%
2024-06-20	136.0000	136.0000	134.5000	136.0000	+1.115%	3,440	+2.206%
2024-06-19	134.5000	136.0000	134.5000	134.5000	0.000%	27,055	+3.346%
2024-06-18	140.0000	140.0000	134.0000	134.5000	-3.237%	63,059	+3.346%
2024-06-17	140.0000	141.0000	136.0000	139.0000	+2.963%	23,350	0.000%
2024-06-14	140.0000	142.0000	135.0000	135.0000	-5.594%	110,869	+2.963%
2024-06-13	141.0000	143.0000	140.0000	143.0000	+2.143%	20,794	-2.797%
2024-06-12	140.0000	140.0000	138.0000	140.0000	-0.709%	65,066	-0.714%
2024-06-11	138.0000	142.0000	138.0000	141.0000	+1.439%	28,611	-1.418%
2024-06-10	145.0000	145.0000	139.0000	139.0000	-3.472%	54,995	0.000%
2024-06-07	141.0000	144.0000	138.0000	144.0000	+0.348%	102,127	-3.472%
2024-06-06	140.0000	144.0000	138.0000	143.5000	+1.773%	109,001	-3.136%
2024-06-05	142.5000	142.5000	136.0000	141.0000	-1.399%	137,549	-1.418%
2024-06-04	144.0000	144.0000	143.0000	143.0000	+0.704%	38,627	-2.797%
2024-06-03	144.0000	144.5000	142.0000	142.0000	-0.699%	195,306	-2.113%
2024-05-31	140.0000	144.0000	139.0000	143.0000	+0.704%	266,503	-2.797%
2024-05-30	140.0000	143.0000	139.0000	142.0000	-0.351%	236,855	-2.113%
2024-05-29	143.0000	143.0000	140.0000	142.5000	-0.350%	159,513	-2.456%
2024-05-28	145.0000	147.0000	141.0000	143.0000	+1.418%	535,019	-2.797%
2024-05-24	145.0000	152.0000	138.0000	141.0000	+6.818%	1,276,162	-1.418%
2024-05-23	132.0000	132.0000	130.0000	132.0000	+0.763%	70,223	+5.303%
2024-05-22	135.0000	135.0000	129.0000	131.0000	-2.963%	203,226	+6.107%
2024-05-21	135.0000	139.0000	135.0000	135.0000	+0.372%	152,261	+2.963%
2024-05-20	136.0000	136.0000	132.0000	134.5000	-3.237%	69,878	+3.346%
2024-05-17	126.5000	139.0000	126.5000	139.0000	+11.423%	540,805	0.000%
2024-05-16	122.0000	125.0000	121.0000	124.7500	+2.254%	578,836	+11.423%
2024-05-15	120.0000	125.0000	120.0000	122.0000	+1.667%	691,833	+13.934%
2024-05-14	120.0000	122.5000	118.5000	120.0000	-1.235%	28,050	+15.833%
2024-05-13	122.0000	124.0000	120.0000	121.5000	+0.413%	60,006	+14.403%
2024-05-10	122.0000	123.0000	118.5000	121.0000	-1.626%	351,046	+14.876%
2024-05-09	121.5000	123.0000	121.0000	123.0000	+1.653%	55,810	+13.008%
2024-05-08	118.5000	121.0000	120.0000	121.0000	+2.110%	76,672	+14.876%
2024-05-07	116.0000	118.5000	116.0000	118.5000	+2.155%	71,771	+17.300%
2024-05-02	113.0000	116.0000	113.0000	116.0000	+2.655%	93,042	+19.828%
2024-05-01	113.0000	113.0000	112.5000	113.0000	+9,435.865%	26,127	+23.009%
2024-03-22	1.1800	1.1850	1.1800	1.1850	+0.424%	134,666	+11,629.958%
2024-03-21	1.1850	1.1850	1.1750	1.1800	-0.422%	106,695	+11,679.661%
2024-03-20	1.1850	1.2000	1.1800	1.1850	0.000%	136,752	+11,629.958%
2024-03-19	1.1850	1.1850	1.1700	1.1850	0.000%	109,975	+11,629.958%
2024-03-18	1.1800	1.1850	1.1800	1.1850	+0.424%	32,036	+11,629.958%
2024-03-15	1.1850	1.1800	1.1750	1.1800	0.000%	42,863	+11,679.661%
2024-03-14	1.1850	1.1850	1.1800	1.1800	-0.422%	84,026	+11,679.661%
2024-03-13	1.1900	1.1900	1.1850	1.1850	+0.424%	73,349	+11,629.958%
2024-03-12	1.1750	1.1800	1.1600	1.1800	+0.426%	93,683	+11,679.661%
2024-03-11	1.1700	1.1800	1.1700	1.1750	+0.427%	60,885	+11,729.787%
2024-03-08	1.1400	1.1700	1.1300	1.1700	+1.739%	162,821	+11,780.342%
2024-03-07	1.1300	1.1500	1.1500	1.1500	+0.437%	13,631	+11,986.957%
2024-03-06	1.1300	1.1450	1.1200	1.1450	+2.232%	387,059	+12,039.738%
2024-03-05	1.1400	1.1700	1.1200	1.1200	-2.609%	100,248	+12,310.714%
2024-03-04	1.1300	1.1500	1.1100	1.1500	+1.770%	187,315	+11,986.957%
2024-03-01	1.0900	1.1300	1.0250	1.1300	+0.893%	527,553	+12,200.885%
2024-02-29	1.1300	1.1300	1.1200	1.1200	+1.818%	109,424	+12,310.714%
2024-02-28	1.1300	1.1300	1.1000	1.1000	-3.084%	34,336	+12,536.364%
2024-02-27	1.1150	1.1350	1.1100	1.1350	+2.252%	236,632	+12,146.696%
2024-02-26	1.1300	1.1150	1.1100	1.1100	-1.770%	195,113	+12,422.523%
2024-02-23	1.1200	1.1300	1.1200	1.1300	+0.893%	21,113	+12,200.885%
2024-02-22	1.1350	1.1400	1.1200	1.1200	-1.754%	42,523	+12,310.714%
2024-02-21	1.1350	1.1600	1.1400	1.1400	0.000%	35,868	+12,092.982%
2024-02-20	1.1400	1.1600	1.1400	1.1400	0.000%	123,789	+12,092.982%
2024-02-19	1.1550	1.1550	1.1400	1.1400	0.000%	35,000	+12,092.982%
2024-02-16	1.1550	1.1550	1.1400	1.1400	0.000%	47,521	+12,092.982%
2024-02-15	1.1550	1.1550	1.1400	1.1400	-1.724%	50,620	+12,092.982%
2024-02-14	1.1650	1.1650	1.1550	1.1600	-0.855%	38,961	+11,882.759%
2024-02-13	1.1650	1.1700	1.1600	1.1700	+1.739%	92,924	+11,780.342%
2024-02-12	1.1750	1.1750	1.1500	1.1500	-2.128%	35,124	+11,986.957%
2024-02-09	1.1850	1.1850	1.1700	1.1750	-0.424%	25,179	+11,729.787%
2024-02-08	1.1900	1.1800	1.1550	1.1800	0.000%	85,926	+11,679.661%
2024-02-07	1.2050	1.2050	1.1800	1.1800	-1.667%	43,274	+11,679.661%
2024-02-06	1.2050	1.2100	1.2000	1.2000	+1.695%	34,236	+11,483.333%
2024-02-05	1.2050	1.2050	1.1800	1.1800	-2.881%	117,336	+11,679.661%
2024-02-02	1.2000	1.2150	1.2000	1.2150	+2.101%	110,271	+11,340.329%
2024-02-01	1.2150	1.2200	1.1900	1.1900	0.000%	107,559	+11,580.672%
2024-01-31	1.2200	1.2200	1.1900	1.1900	-0.833%	154,104	+11,580.672%
2024-01-30	1.2000	1.2300	1.2000	1.2000	-1.639%	15,998	+11,483.333%
2024-01-29	1.2200	1.2250	1.2200	1.2200	+0.826%	32,910	+11,293.443%
2024-01-26	1.2100	1.2100	1.2050	1.2100	-0.412%	111,485	+11,387.603%
2024-01-25	1.2050	1.2150	1.2050	1.2150	+0.413%	18,688	+11,340.329%
2024-01-24	1.1850	1.2100	1.1900	1.2100	+3.419%	723,505	+11,387.603%
2024-01-23	1.1600	1.1700	1.1550	1.1700	+0.429%	545,680	+11,780.342%
2024-01-22	1.1900	1.2050	1.1650	1.1650	-2.917%	134,487	+11,831.330%
2024-01-19	1.2100	1.2050	1.2000	1.2000	0.000%	68,135	+11,483.333%
2024-01-18	1.2100	1.2000	1.2000	1.2000	-1.639%	21,170	+11,483.333%
2024-01-17	1.1900	1.2400	1.1900	1.2200	+1.667%	345,071	+11,293.443%
2024-01-16	1.2100	1.2100	1.1950	1.2000	0.000%	20,130	+11,483.333%
2024-01-15	1.2250	1.2200	1.2000	1.2000	-1.235%	87,948	+11,483.333%
2024-01-12	1.2300	1.2150	1.2150	1.2150	-0.410%	35,336	+11,340.329%
2024-01-11	1.2350	1.2350	1.2200	1.2200	-1.215%	30,465	+11,293.443%
2024-01-10	1.2300	1.2350	1.2300	1.2350	+0.407%	85,009	+11,155.061%
2024-01-09	1.2300	1.2450	1.2200	1.2300	+0.820%	15,724	+11,200.813%
2024-01-08	1.2300	1.2300	1.2200	1.2200	-0.408%	34,286	+11,293.443%
2024-01-05	1.2400	1.2400	1.2250	1.2250	0.000%	41,858	+11,246.939%
2024-01-04	1.2400	1.2400	1.2250	1.2250	-1.210%	247,150	+11,246.939%
2024-01-03	1.2400	1.2400	1.2300	1.2400	0.000%	29,358	+11,109.677%
2024-01-02	1.2700	1.2700	1.2400	1.2400	-2.362%	50,827	+11,109.677%
2023-12-29	1.2700	1.2700	1.2600	1.2700	0.000%	26,840	+10,844.882%
2023-12-28	1.2600	1.2700	1.2550	1.2700	+1.195%	55,370	+10,844.882%
2023-12-27	1.2550	1.2600	1.2550	1.2550	0.000%	94,273	+10,975.697%
2023-12-22	1.2550	1.2550	1.2500	1.2550	+0.400%	7,676	+10,975.697%
2023-12-21	1.2550	1.2550	1.2500	1.2500	-0.794%	13,156	+11,020.000%
2023-12-20	1.2800	1.2800	1.2500	1.2600	-0.395%	120,230	+10,931.746%
2023-12-19	1.2600	1.2650	1.2450	1.2650	+1.606%	333,236	+10,888.142%
2023-12-18	1.2500	1.7450	1.2450	1.2450	+1.220%	154,427	+11,064.659%
2023-12-15	1.2300	1.2350	1.2250	1.2300	+0.820%	100,340	+11,200.813%
2023-12-14	1.2200	1.2250	1.2100	1.2200	+0.412%	160,286	+11,293.443%
2023-12-13	1.2150	1.2150	1.2150	1.2150	0.000%	75,840	+11,340.329%
2023-12-12	1.2350	1.2150	1.2150	1.2150	-1.619%	98,298	+11,340.329%
2023-12-11	1.2400	1.2450	1.2350	1.2350	0.000%	5,432	+11,155.061%
2023-12-08	1.2300	1.2350	1.2275	1.2350	+0.816%	130,743	+11,155.061%
2023-12-07	1.2250	1.2500	1.2250	1.2250	-0.407%	150,017	+11,246.939%
2023-12-06	1.2650	1.2600	1.2300	1.2300	-0.806%	71,950	+11,200.813%
2023-12-05	1.2650	1.2650	1.2400	1.2400	-1.587%	336,625	+11,109.677%
2023-12-04	1.2650	1.2700	1.2600	1.2600	0.000%	1,076,255	+10,931.746%
2023-12-01	1.2650	1.2650	1.2500	1.2600	+0.800%	126,388	+10,931.746%
2023-11-30	1.2800	1.2750	1.2500	1.2500	-2.344%	277,272	+11,020.000%
2023-11-29	1.2650	1.2800	1.2500	1.2800	+1.587%	111,660	+10,759.375%
2023-11-28	1.2500	1.2650	1.2500	1.2600	+0.398%	136,521	+10,931.746%
2023-11-27	1.2850	1.2700	1.2500	1.2550	-1.953%	112,046	+10,975.697%
2023-11-24	1.2800	1.2850	1.2800	1.2800	0.000%	684,677	+10,759.375%
2023-11-23	1.2500	1.3050	1.2500	1.2800	+3.226%	1,818,528	+10,759.375%
2023-11-22	1.2300	1.2450	1.2200	1.2400	+1.639%	668,242	+11,109.677%
2023-11-21	1.2150	1.2300	1.2150	1.2200	0.000%	430,070	+11,293.443%
2023-11-20	1.2400	1.2400	1.2200	1.2200	-0.813%	96,264	+11,293.443%
2023-11-17	1.2300	1.2450	1.2300	1.2300	-0.405%	311,445	+11,200.813%
2023-11-16	1.2750	1.2600	1.2350	1.2350	-2.756%	369,583	+11,155.061%
2023-11-15	1.2750	1.2850	1.2550	1.2700	0.000%	92,879	+10,844.882%
2023-11-14	1.2750	1.2850	1.2700	1.2700	-0.392%	150,379	+10,844.882%
2023-11-13	1.2750	1.2850	1.2750	1.2750	-0.391%	390,093	+10,801.961%
2023-11-10	1.2550	1.2800	1.2800	1.2800	+3.644%	64,467	+10,759.375%
2023-11-09	1.2350	1.2350	1.2350	1.2350	+0.407%	48,842	+11,155.061%
2023-11-08	1.2250	1.2350	1.2250	1.2300	0.000%	267,823	+11,200.813%
2023-11-07	1.2300	1.2300	1.2300	1.2300	0.000%	483,932	+11,200.813%
2023-11-06	1.2350	1.2400	1.2300	1.2300	-0.806%	1,725,069	+11,200.813%
2023-11-03	1.2400	1.2400	1.2350	1.2400	0.000%	47,800	+11,109.677%
2023-11-02	1.2450	1.2550	1.2300	1.2400	-0.800%	108,902	+11,109.677%
2023-11-01	1.2600	1.2650	1.2500	1.2500	-0.398%	705,553	+11,020.000%
2023-10-31	1.2500	1.2600	1.2500	1.2550	+1.210%	79,386	+10,975.697%
2023-10-30	1.2350	1.2550	1.2250	1.2400	+1.224%	82,725	+11,109.677%
2023-10-27	1.2250	1.2400	1.2250	1.2250	0.000%	36,262	+11,246.939%
2023-10-26	1.2100	1.2250	1.2100	1.2250	+1.240%	142,515	+11,246.939%
2023-10-25	1.1925	1.2150	1.2100	1.2100	0.000%	207,429	+11,387.603%
2023-10-24	1.2100	1.2100	1.1925	1.2100	+0.833%	47,123	+11,387.603%
2023-10-23	1.2000	1.2000	1.1850	1.2000	+0.418%	2,094,639	+11,483.333%
2023-10-20	1.1600	1.1950	1.1500	1.1950	+3.017%	138,352	+11,531.799%
2023-10-19	1.1500	1.1600	1.1500	1.1600	+0.870%	72,969	+11,882.759%
2023-10-18	1.1500	1.1700	1.1500	1.1500	-2.542%	84,950	+11,986.957%
2023-10-17	1.1500	1.1800	1.1450	1.1800	+1.724%	94,874	+11,679.661%
2023-10-16	1.1400	1.1600	1.1400	1.1600	+1.754%	28,004	+11,882.759%
2023-10-13	1.1600	1.1600	1.1400	1.1400	-0.437%	58,414	+12,092.982%
2023-10-12	1.1350	1.1450	1.1400	1.1450	+0.439%	667,364	+12,039.738%
2023-10-11	1.1150	1.1400	1.1150	1.1400	+2.242%	298,907	+12,092.982%
2023-10-10	1.1175	1.1175	1.1150	1.1150	-0.889%	86,545	+12,366.368%
2023-10-09	1.0800	1.1250	1.0800	1.1250	+4.167%	158,078	+12,255.556%
2023-10-06	1.0800	1.0800	1.0800	1.0800	0.000%	114,515	+12,770.370%
2023-10-05	1.0800	1.0800	1.0800	1.0800	0.000%	145,607	+12,770.370%
2023-10-04	1.0800	1.0800	1.0800	1.0800	-0.461%	54,159	+12,770.370%
2023-10-03	1.0650	1.1225	1.0800	1.0850	+1.878%	509,795	+12,711.060%
2023-10-02	0.9850	1.0800	1.0500	1.0650	+5.970%	264,972	+12,951.643%
2023-09-29	1.0150	1.0150	1.0050	1.0050	+0.500%	13,677,309	+13,730.846%
2023-09-28	1.0550	1.0550	1.0000	1.0000	-3.382%	373,325	+13,800.000%
2023-09-27	1.0200	1.0350	1.0200	1.0350	+1.471%	110,634	+13,329.952%
2023-09-26	1.0200	1.0200	1.0200	1.0200	0.000%	76,306	+13,527.451%
2023-09-25	1.0250	1.0300	1.0050	1.0200	+0.990%	75,509	+13,527.451%
2023-09-22	1.0500	1.0500	1.0100	1.0100	-0.980%	92,458	+13,662.376%
2023-09-21	1.0250	1.0250	1.0200	1.0200	-0.488%	45,649	+13,527.451%
2023-09-20	1.0300	1.0300	1.0200	1.0250	+1.485%	80,929	+13,460.976%
2023-09-19	1.0100	1.0250	1.0100	1.0100	-1.463%	135,338	+13,662.376%
2023-09-18	1.0300	1.0500	1.0100	1.0250	+0.985%	60,791	+13,460.976%
2023-09-15	1.0150	1.0200	1.0150	1.0150	-0.490%	36,847	+13,594.581%
2023-09-14	1.0200	1.0200	1.0200	1.0200	0.000%	51,296	+13,527.451%
2023-09-13	1.0200	1.0200	1.0000	1.0200	0.000%	91,544	+13,527.451%
2023-09-12	1.0250	1.0300	1.0200	1.0200	-0.488%	127,743	+13,527.451%
2023-09-11	1.0250	1.0250	1.0250	1.0250	0.000%	56,738	+13,460.976%
2023-09-08	1.0250	1.0250	1.0250	1.0250	+1.485%	35,794	+13,460.976%
2023-09-07	1.0150	1.0100	1.0100	1.0100	-0.493%	100,531	+13,662.376%
2023-09-06	1.0150	1.0500	1.0150	1.0150	0.000%	23,733	+13,594.581%
2023-09-05	1.0150	1.0200	1.0150	1.0150	-0.976%	11,739	+13,594.581%
2023-09-04	1.0000	1.0400	1.0000	1.0250	-0.485%	137,574	+13,460.976%
2023-09-01	1.0200	1.0300	0.9850	1.0300	0.000%	184,549	+13,395.146%
2023-08-31	1.0350	1.0300	1.0300	1.0300	-0.483%	65,399	+13,395.146%
2023-08-30	1.0400	1.0400	1.0350	1.0350	0.000%	52,958	+13,329.952%
2023-08-29	1.0400	1.0400	1.0350	1.0350	+0.485%	99,636	+13,329.952%
2023-08-25	1.0400	1.0500	1.0300	1.0300	-1.905%	47,631	+13,395.146%
2023-08-24	1.0500	1.0500	1.0500	1.0500	0.000%	2,400	+13,138.095%
2023-08-23	1.0350	1.0500	1.0500	1.0500	+1.449%	55,051	+13,138.095%
2023-08-22	1.0350	1.0350	1.0300	1.0350	+0.485%	5,024	+13,329.952%
2023-08-21	1.0450	1.0300	1.0300	1.0300	+0.488%	35,031	+13,395.146%
2023-08-18	1.0450	1.0250	1.0250	1.0250	-3.302%	24,224	+13,460.976%
2023-08-17	1.0450	1.0600	1.0600	1.0600	+1.435%	30,578	+13,013.208%
2023-08-16	1.0450	1.0450	1.0450	1.0450	0.000%	709	+13,201.435%
2023-08-15	1.0300	1.0600	1.0450	1.0450	+1.456%	22,851	+13,201.435%
2023-08-14	1.0300	1.0300	1.0300	1.0300	0.000%	1,000	+13,395.146%
2023-08-11	1.0500	1.0500	1.0300	1.0300	-0.962%	16,704	+13,395.146%
2023-08-10	1.0500	1.0400	1.0400	1.0400	-0.952%	38,851	+13,265.385%
2023-08-09	1.0750	1.0600	1.0500	1.0500	-2.326%	59,287	+13,138.095%
2023-08-08	1.0250	1.0750	1.0250	1.0750	+4.878%	49,899	+12,830.233%
2023-08-07	1.0250	1.0250	1.0250	1.0250	0.000%	35,281	+13,460.976%
2023-08-04	1.0250	1.0250	1.0250	1.0250	0.000%	12,696	+13,460.976%
2023-08-03	1.0250	1.0250	1.0250	1.0250	0.000%	5,040	+13,460.976%
2023-08-02	1.0350	1.0250	1.0200	1.0250	0.000%	55,655	+13,460.976%
2023-08-01	1.0300	1.0450	1.0250	1.0250	-1.914%	175,036	+13,460.976%
2023-07-28	1.0450	1.0450	1.0450	1.0450	0.000%	3,318	+13,201.435%
2023-07-27	1.0300	1.0450	1.0250	1.0450	-1.415%	70,025	+13,201.435%
2023-07-26	1.0950	1.0850	1.0600	1.0600	-3.196%	184,643	+13,013.208%
2023-07-25	1.0950	1.0950	1.0950	1.0950	0.000%	3,090	+12,594.064%
2023-07-24	1.1100	1.1100	1.0950	1.0950	-1.351%	31,990	+12,594.064%
2023-07-21	1.1100	1.1100	1.1100	1.1100	0.000%	19,379	+12,422.523%
2023-07-20	1.0900	1.1100	1.0900	1.1100	+1.835%	53,128	+12,422.523%
2023-07-19	1.0450	1.0900	1.0450	1.0900	+3.810%	141,181	+12,652.294%
2023-07-18	1.0500	1.0500	1.0400	1.0500	+0.478%	50,141	+13,138.095%
2023-07-17	1.0450	1.0600	1.0450	1.0450	0.000%	19,887	+13,201.435%
2023-07-14	1.1050	1.1050	1.0450	1.0450	-4.566%	283,668	+13,201.435%
2023-07-13	1.0950	1.0950	1.0950	1.0950	0.000%	58,023	+12,594.064%
2023-07-12	1.1450	1.1450	1.0950	1.0950	-4.367%	90,089	+12,594.064%
2023-07-11	1.1450	1.1450	1.1450	1.1450	0.000%	33,050	+12,039.738%
2023-07-10	1.1450	1.1450	1.1350	1.1450	-0.866%	76,588	+12,039.738%
2023-07-07	1.1550	1.1550	1.1550	1.1550	0.000%	37,767	+11,934.632%
2023-07-06	1.2250	1.2250	1.1400	1.1550	-5.328%	1,715,219	+11,934.632%
2023-07-05	1.2200	1.2200	1.2200	1.2200	0.000%	16,420	+11,293.443%
2023-07-04	1.2200	1.2200	1.2200	1.2200	-0.813%	20,912	+11,293.443%
2023-07-03	1.2300	1.2300	1.2300	1.2300	0.000%	24,626	+11,200.813%
2023-06-30	1.2200	1.2300	1.2200	1.2300	+0.820%	62,946	+11,200.813%
2023-06-29	1.2200	1.2200	1.2200	1.2200	0.000%	27,538	+11,293.443%
2023-06-28	1.2200	1.2200	1.2200	1.2200	0.000%	132,122	+11,293.443%
2023-06-27	1.2200	1.2200	1.2200	1.2200	0.000%	41,365	+11,293.443%
2023-06-26	1.2350	1.2350	1.2200	1.2200	-1.613%	90,931	+11,293.443%
2023-06-23	1.2400	1.2400	1.2400	1.2400	0.000%	32,599	+11,109.677%
2023-06-22	1.2400	1.2400	1.2400	1.2400	0.000%	58,304	+11,109.677%
2023-06-21	1.2400	1.2400	1.2400	1.2400	0.000%	12,036	+11,109.677%
2023-06-20	1.2350	1.2400	1.2350	1.2400	+0.405%	173,650	+11,109.677%
2023-06-19	1.2350	1.2350	1.2350	1.2350	0.000%	11,614	+11,155.061%
2023-06-16	1.2300	1.2350	1.2300	1.2350	+0.407%	44,368	+11,155.061%
2023-06-15	1.2300	1.2300	1.2250	1.2300	0.000%	34,008	+11,200.813%
2023-06-14	1.2000	1.2300	1.2000	1.2300	+0.820%	40,862	+11,200.813%
2023-06-13	1.2200	1.2200	1.2200	1.2200	+0.826%	29,527	+11,293.443%
2023-06-12	1.2200	1.2100	1.2100	1.2100	-0.820%	105,129	+11,387.603%
2023-06-09	1.2300	1.2300	1.2200	1.2200	-0.813%	65,079	+11,293.443%
2023-06-08	1.2600	1.2600	1.2300	1.2300	-2.381%	38,626	+11,200.813%
2023-06-07	1.2600	1.2600	1.2600	1.2600	0.000%	17,509	+10,931.746%
2023-06-06	1.2700	1.2700	1.2600	1.2600	-0.787%	13,144	+10,931.746%
2023-06-05	1.2700	1.2700	1.2700	1.2700	0.000%	12,007	+10,844.882%
2023-06-02	1.2700	1.2700	1.2700	1.2700	0.000%	1,696	+10,844.882%
2023-06-01	1.2700	1.2700	1.2700	1.2700	0.000%	28,076	+10,844.882%
2023-05-31	1.2600	1.2700	1.2600	1.2700	+0.794%	185,518	+10,844.882%
2023-05-30	1.2600	1.2600	1.2600	1.2600	0.000%	14,782	+10,931.746%
2023-05-26	1.2550	1.2600	1.2550	1.2600	+0.398%	52,075	+10,931.746%
2023-05-25	1.2500	1.2700	1.2500	1.2550	+0.400%	76,879	+10,975.697%
2023-05-24	1.2500	1.2500	1.2250	1.2500	+1.215%	62,291	+11,020.000%
2023-05-23	1.2500	1.2350	1.2350	1.2350	-1.200%	14,397	+11,155.061%
2023-05-22	1.2500	1.2500	1.2500	1.2500	+0.402%	24,417	+11,020.000%
2023-05-19	1.2250	1.2450	1.2350	1.2450	+3.320%	102,880	+11,064.659%
2023-05-18	1.2250	1.2050	1.2050	1.2050	-1.633%	18,285	+11,435.270%
2023-05-17	1.2350	1.2400	1.2250	1.2250	-0.407%	38,605	+11,246.939%
2023-05-16	1.2550	1.2550	1.2300	1.2300	-2.381%	68,688	+11,200.813%
2023-05-15	1.2550	1.2600	1.2550	1.2600	+0.398%	56,558	+10,931.746%
2023-05-12	1.2550	1.2550	1.2550	1.2550	0.000%	43,368	+10,975.697%
2023-05-11	1.2450	1.2550	1.2450	1.2550	+0.803%	24,311	+10,975.697%
2023-05-10	1.1700	1.2450	1.1700	1.2450	+6.410%	195,758	+11,064.659%
2023-05-09	1.1750	1.1750	1.1650	1.1700	-0.426%	108,991	+11,780.342%
2023-05-05	1.1750	1.1750	1.1750	1.1750	0.000%	141,147	+11,729.787%
2023-05-04	1.1750	1.1750	1.1750	1.1750	0.000%	54,839	+11,729.787%
2023-05-03	1.1750	1.1750	1.1750	1.1750	0.000%	44,595	+11,729.787%
2023-05-02	1.1650	1.1800	1.1700	1.1750	+1.293%	105,938	+11,729.787%
2023-04-28	1.1450	1.1600	1.1600	1.1600	+1.310%	171,388	+11,882.759%
2023-04-27	1.1450	1.1450	1.1450	1.1450	0.000%	4,633	+12,039.738%
2023-04-26	1.1450	1.1450	1.1450	1.1450	0.000%	1,187	+12,039.738%
2023-04-25	1.1450	1.1450	1.1450	1.1450	0.000%	16,805	+12,039.738%
2023-04-24	1.1600	1.1600	1.1450	1.1450	-1.293%	38,148	+12,039.738%
2023-04-21	1.1600	1.1700	1.1600	1.1600	0.000%	94,568	+11,882.759%
2023-04-20	1.1600	1.1600	1.1600	1.1600	0.000%	18,096	+11,882.759%
2023-04-19	1.1600	1.1600	1.1600	1.1600	0.000%	66,991	+11,882.759%
2023-04-18	1.1600	1.1600	1.1600	1.1600	+1.754%	22,744	+11,882.759%
2023-04-17	1.1600	1.1400	1.1400	1.1400	0.000%	23,987	+12,092.982%
2023-04-14	1.1450	1.1600	1.1400	1.1400	-0.437%	128,697	+12,092.982%
2023-04-13	1.1450	1.1600	1.1350	1.1450	0.000%	285,979	+12,039.738%
2023-04-12	1.1350	1.1450	1.1350	1.1450	+1.778%	65,647	+12,039.738%
2023-04-11	1.1550	1.1550	1.1000	1.1250	-2.597%	191,184	+12,255.556%
2023-04-06	1.1550	1.1550	1.1550	1.1550	-0.431%	16,602	+11,934.632%
2023-04-05	1.1550	1.1600	1.1600	1.1600	+0.433%	172,527	+11,882.759%
2023-04-04	1.1750	1.1750	1.1550	1.1550	-1.702%	152,216	+11,934.632%
2023-04-03	1.1850	1.1850	1.1750	1.1750	-0.844%	31,732	+11,729.787%
2023-03-31	1.1850	1.1850	1.1850	1.1850	+0.424%	14,469	+11,629.958%
2023-03-30	1.1850	1.1800	1.1800	1.1800	-0.422%	28,643	+11,679.661%
2023-03-29	1.1800	1.1850	1.1800	1.1850	+0.424%	9,952	+11,629.958%
2023-03-28	1.1850	1.1850	1.1800	1.1800	-0.422%	34,239	+11,679.661%
2023-03-27	1.2000	1.2000	1.1850	1.1850	-1.250%	145,943	+11,629.958%
2023-03-24	1.2250	1.2250	1.2000	1.2000	-2.041%	92,038	+11,483.333%
2023-03-23	1.2250	1.2250	1.2250	1.2250	+2.083%	65,553	+11,246.939%
2023-03-22	1.2250	1.2000	1.2000	1.2000	-2.041%	12,185	+11,483.333%
2023-03-21	1.2275	1.2275	1.2250	1.2250	-0.204%	44,248	+11,246.939%
2023-03-20	1.1800	1.2275	1.1800	1.2275	+1.446%	49,916	+11,223.829%
2023-03-17	1.2250	1.2350	1.2100	1.2100	-1.224%	17,998	+11,387.603%
2023-03-16	1.2050	1.2250	1.2050	1.2250	+1.660%	39,791	+11,246.939%
2023-03-15	1.2500	1.3100	1.2050	1.2050	-5.859%	321,162	+11,435.270%
2023-03-14	1.3050	1.3100	1.2800	1.2800	-1.538%	78,672	+10,759.375%
2023-03-13	1.2800	1.3050	1.2900	1.3000	+2.362%	155,529	+10,592.308%
2023-03-10	1.2850	1.2700	1.2600	1.2700	-1.167%	86,859	+10,844.882%
2023-03-09	1.3200	1.3200	1.2850	1.2850	-2.652%	79,897	+10,717.121%
2023-03-08	1.3850	1.3850	1.3200	1.3200	-4.693%	176,583	+10,430.303%
2023-03-07	1.3950	1.4000	1.3850	1.3850	-2.465%	177,494	+9,936.101%
2023-03-06	1.3300	1.4200	1.3300	1.4200	+7.576%	380,343	+9,688.732%
2023-03-03	1.2750	1.3300	1.3200	1.3200	+4.762%	427,747	+10,430.303%
2023-03-02	1.2200	1.2600	1.2600	1.2600	+2.439%	419,320	+10,931.746%
2023-03-01	1.2300	1.2300	1.2300	1.2300	0.000%	103,984	+11,200.813%
2023-02-28	1.2500	1.2500	1.2300	1.2300	-1.992%	59,637	+11,200.813%
2023-02-27	1.2550	1.2550	1.2500	1.2550	+0.803%	192,500	+10,975.697%
2023-02-24	1.2300	1.2450	1.2450	1.2450	+7.792%	521,184	+11,064.659%
2023-02-23	1.1550	1.1550	1.1550	1.1550	+0.435%	20,555	+11,934.632%
2023-02-22	1.2050	1.1800	1.1500	1.1500	-5.350%	104,069	+11,986.957%
2023-02-21	1.2200	1.2200	1.2150	1.2150	-1.220%	77,991	+11,340.329%
2023-02-20	1.1850	1.2300	1.2300	1.2300	+2.929%	166,443	+11,200.813%
2023-02-17	1.1750	1.2000	1.1750	1.1950	+1.702%	78,746	+11,531.799%
2023-02-16	1.1650	1.1750	1.1650	1.1750	+1.732%	54,622	+11,729.787%
2023-02-15	1.1650	1.1650	1.1550	1.1550	-0.858%	85,008	+11,934.632%
2023-02-14	1.1750	1.1750	1.1650	1.1650	-0.851%	47,562	+11,831.330%
2023-02-13	1.1750	1.1750	1.1750	1.1750	0.000%	28,202	+11,729.787%
2023-02-10	1.1750	1.1750	1.1700	1.1750	0.000%	66,561	+11,729.787%
2023-02-09	1.1950	1.1950	1.1750	1.1750	-1.674%	55,840	+11,729.787%
2023-02-08	1.2250	1.2050	1.1950	1.1950	-2.449%	72,305	+11,531.799%
2023-02-07	1.2250	1.2250	1.2150	1.2250	0.000%	147,785	+11,246.939%
2023-02-06	1.2350	1.2300	1.2050	1.2250	-0.810%	95,543	+11,246.939%
2023-02-03	1.3000	1.3400	1.2100	1.2350	-6.439%	286,730	+11,155.061%
2023-02-02	1.3300	1.3400	1.3200	1.3200	-0.752%	15,674	+10,430.303%
2023-02-01	1.3400	1.3400	1.3300	1.3300	-0.746%	92,390	+10,351.128%
2023-01-31	1.3500	1.4000	1.3300	1.3400	-0.741%	197,927	+10,273.134%
2023-01-30	1.2750	1.3500	1.3000	1.3500	+8.000%	381,408	+10,196.296%
2023-01-27	1.1900	1.2500	1.2100	1.2500	+5.042%	472,622	+11,020.000%
2023-01-26	1.1550	1.1900	1.1500	1.1900	+2.146%	251,830	+11,580.672%
2023-01-25	1.1600	1.1650	1.1650	1.1650	+1.304%	234,726	+11,831.330%
2023-01-24	1.1550	1.1500	1.1500	1.1500	-0.433%	51,690	+11,986.957%
2023-01-23	1.1500	1.1600	1.1300	1.1550	+2.212%	247,334	+11,934.632%
2023-01-20	1.1250	1.1500	1.1000	1.1300	-1.739%	133,566	+12,200.885%
2023-01-19	1.1250	1.1500	1.1500	1.1500	+1.770%	43,913	+11,986.957%
2023-01-18	1.1150	1.1300	1.1200	1.1300	+2.727%	49,548	+12,200.885%
2023-01-17	1.0800	1.1150	1.1000	1.1000	+1.852%	72,055	+12,536.364%
2023-01-16	1.1250	1.1250	1.0400	1.0800	-6.087%	204,998	+12,770.370%
2023-01-13	1.1100	1.1500	1.1500	1.1500	+3.604%	167,184	+11,986.957%
2023-01-12	1.0650	1.1325	1.0650	1.1100	+4.225%	175,559	+12,422.523%
2023-01-11	1.0350	1.0650	1.0500	1.0650	+2.899%	51,452	+12,951.643%
2023-01-10	0.9960	1.0350	0.9960	1.0350	0.000%	80,424	+13,329.952%
2023-01-09	1.0350	1.0500	1.0250	1.0350	0.000%	47,574	+13,329.952%
2023-01-06	1.0100	1.0400	1.0350	1.0350	+2.475%	71,854	+13,329.952%
2023-01-05	0.9800	1.0100	0.9800	1.0100	+2.538%	94,560	+13,662.376%
2023-01-04	0.9850	0.9850	0.9740	0.9850	0.000%	26,034	+14,011.675%
2023-01-03	0.9740	0.9850	0.9700	0.9850	+1.546%	98,904	+14,011.675%
2022-12-30	0.9600	0.9800	0.9700	0.9700	+1.042%	35,178	+14,229.897%
2022-12-29	0.9400	0.9600	0.9400	0.9600	+3.226%	58,094	+14,379.167%
2022-12-28	0.9400	0.9300	0.9300	0.9300	-1.064%	11,798	+14,846.237%
2022-12-23	0.9400	0.9400	0.9400	0.9400	-1.468%	10,214	+14,687.234%
2022-12-22	0.9650	0.9540	0.9540	0.9540	-1.140%	36,801	+14,470.231%
2022-12-21	0.9850	0.9850	0.9600	0.9650	-2.030%	97,477	+14,304.145%
2022-12-20	0.9850	0.9850	0.9850	0.9850	0.000%	0	+14,011.675%
2022-12-19	0.9850	0.9850	0.9850	0.9850	0.000%	1,007	+14,011.675%
2022-12-16	0.9800	0.9850	0.9740	0.9850	0.000%	45,130	+14,011.675%
2022-12-15	1.0000	1.0000	0.9850	0.9850	-1.990%	84,516	+14,011.675%
2022-12-13	1.1150	1.1150	0.9600	1.0050	-9.865%	330,908	+13,730.846%
2022-12-12	1.1200	1.1200	1.1150	1.1150	-0.446%	42,093	+12,366.368%
2022-12-09	1.1200	1.1200	1.1200	1.1200	0.000%	12,763	+12,310.714%
2022-12-08	1.1400	1.1400	1.1200	1.1200	-1.754%	53,956	+12,310.714%
2022-12-07	1.1400	1.1400	1.1400	1.1400	-0.870%	28,574	+12,092.982%
2022-12-06	1.1550	1.1600	1.1500	1.1500	-0.433%	137,430	+11,986.957%
2022-12-05	1.1550	1.1550	1.1550	1.1550	+0.435%	9,995	+11,934.632%
2022-12-02	1.1550	1.1550	1.1500	1.1500	+0.877%	120,213	+11,986.957%
2022-12-01	1.1450	1.1500	1.1400	1.1400	-0.437%	88,691	+12,092.982%
2022-11-30	1.1450	1.1500	1.1450	1.1450	+0.439%	94,974	+12,039.738%
2022-11-29	1.1400	1.1500	1.1400	1.1400	0.000%	255,038	+12,092.982%
2022-11-28	1.1500	1.1500	1.1400	1.1400	-0.870%	22,642	+12,092.982%
2022-11-25	1.1500	1.1500	1.1500	1.1500	0.000%	23,687	+11,986.957%

.dark-mode .cJhCKZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJhCKZ{ color: #333333; background-color: white; border: 2px solid #333333; }AVAPAVATION PLCstock LSE

AVAP
AVATION PLC
stock LSE