Avation Plc Historical Data - AVAP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Avation Plc (AVAP)
Avation Plc (AVAP) Historical

Avation Plc (AVAP)

113.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	4.62962962963	108	113	107.5	263860	109.93370505	DE
4	-1	-0.877192982456	114	114	106	106947	110.12901163	DE
12	-7.5	-6.22406639004	120.5	120.5	102.5	99271	113.43385072	DE
26	-9.5	-7.75510204082	122.5	174.5	102.5	168184	121.20553802	DE
52	-3.5	-3.00429184549	116.5	174.5	97.5	190954	113.24370309	DE
156	3.5	3.19634703196	109.5	174.5	61.5	113958	108.32532132	DE
260	-181.5	-61.6298811545	294.5	335	61.5	98905	132.29401289	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	113	0	0.00	113	113	113	32229
1714062600	113	3	2.73	110.5	113	110.25	106178
1713976200	110	0	0.00	110	110	109	400712
1713889800	110	2	1.85	108	110.5	108	528840
1713803400	108	2	1.89	108	108	107.5	251342
1713544200	106	-1.5	-1.40	108	108	106	10780
1713457800	107.5	1.5	1.42	106	108	106	60160
1713371400	106	-4	-3.64	108	108	106	51053
1713285000	110	-1	-0.90	111	111	108	118776
1713198600	111	0	0.00	111.5	111.5	111	17650
1712939400	111	-1	-0.89	112	112.5	111	57412
1712853000	112	0	0.00	112	112	111.5	18636
1712766600	112	0.5	0.45	111.5	112	111.5	109507
1712680200	111.5	-0.5	-0.45	112	112	111	100505
1712593800	112	0.5	0.45	113	113	112	37530
1712334600	111.5	0	0.00	112.5	113	111.5	52006
1712248200	111.5	0.5	0.45	113	113	111.5	13867
1712161800	111	-0.5	-0.45	113	113	111	11705
1712075400	111.5	-2.5	-2.19	114	114	111.5	53111
1711647000	114	0	0.00	114	114	114	31815
1711560600	114	-1	-0.87	115	115	114	13454
1711474200	115	0	0.00	115.5	116	115	38400
1711387800	115	-3.5	-2.95	118.5	118.5	115	50098
1711128600	118.5	0.5	0.42	118	118.5	118	134666
1711042200	118	-0.5	-0.42	118.5	118.5	118	108695
1710955800	118.5	0	0.00	118.5	118.5	118.5	136752
1710869400	118.5	0	0.00	118.5	118.5	118.5	109975
1710783000	118.5	0.5	0.42	118	118.5	118	32036
1710523800	118	0	0.00	118.5	118.5	118	42863
1710437400	118	-0.5	-0.42	118.5	118.5	118	84026
1710351000	118.5	0.5	0.42	119	119	118.5	48349
1710264600	118	0.5	0.43	117.5	119	117.5	93683
1710178200	117.5	0.5	0.43	117	118	117	60885
1709919000	117	2	1.74	113	117	113	162821
1709832600	115	0.5	0.44	113	115	113	13631
1709746200	114.5	2.5	2.23	112.5	114.5	112	362059
1709659800	112	-3	-2.61	117	117	112	100248
1709573400	115	2	1.77	113	117	112.5	187315
1709314200	113	1	0.89	108	113	102.5	511553
1709227800	112	2	1.82	113	113.5	112	109424
1709141400	110	-3.5	-3.08	113	113	110	18818
1709055000	113.5	2.5	2.25	111.5	113.5	111	211632
1708968600	111	-2	-1.77	113	113	111	198113
1708709400	113	1	0.89	113	113	112	21113
1708623000	112	-2	-1.75	113.5	113.5	112	42523
1708536600	114	0	0.00	113.5	114	113.5	35868
1708450200	114	0	0.00	114	114	113.5	123789
1708363800	114	0	0.00	115.5	115.5	114	10000
1708104600	114	0	0.00	115.5	116.5	114	47521
1708018200	114	-2	-1.72	115.5	115.5	114	50620
1707931800	116	-1	-0.85	116.5	116.5	115.5	38961
1707845400	117	2	1.74	116.5	117	116.5	152924
1707759000	115	-2.5	-2.13	117.5	117.5	115	35124
1707499800	117.5	-0.5	-0.42	117	118.75	117	25179
1707413400	118	0	0.00	119	119	117.5	85926
1707327000	118	-2	-1.67	120.5	120.5	118	43274
1707240600	120	2	1.69	120.5	120.5	120	34236
1707154200	118	-3.5	-2.88	120.5	120.5	118	117336
1706895000	121.5	2.5	2.10	121.5	121.5	120	110271
1706808600	119	0	0.00	121.5	121.5	119	107559
1706722200	119	-1	-0.83	122	122	119	154104
1706635800	120	-2	-1.64	122	122	120	15998
1706549400	122	1	0.83	122	122.5	122	32910

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions