Avation Plc Historical Data - AVAP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Avation Plc (AVAP)

123.00

-4.00

( -3.15% )

Updated: 03:19:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7	-5.38461538462	130	135	123	82776	128.23108389	DE
4	-12	-8.88888888889	135	142	123	63744	133.50791014	DE
12	10	8.84955752212	113	152	112.25	138357	133.93659623	DE
26	2.5	2.07468879668	120.5	152	102.5	124699	124.6353387	DE
52	12	10.8108108108	111	174.5	97.5	201804	116.04166855	DE
156	31.5	34.4262295082	91.5	174.5	61.5	117814	111.00449373	DE
260	-158.5	-56.3055062167	281.5	335	61.5	102261	128.06892323	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	127	-1	-0.78	126	128	123	149531
1721320200	128	0	0.00	130	131	126	23868
1721233800	128	-2	-1.54	129	129	126	117895
1721147400	130	0	0.00	129	130	127	93571
1721061000	130	-5	-3.70	130	135	129	29015
1720801800	135	1	0.75	130	135	129.5	179491
1720715400	134	4	3.08	133	134	130	19042
1720629000	130	0	0.00	133	133	130	28277
1720542600	130	-4	-2.99	130	130	130	35432
1720456200	134	0.5	0.37	135	136.5	133	35361
1720197000	133.5	2	1.52	133	134	133	57366
1720110600	131.5	-3	-2.23	137	137	131.5	60386
1720024200	134.5	-1	-0.74	137	137	132	71350
1719937800	135.5	-1	-0.73	139	139	134	53704
1719851400	136.5	-3.5	-2.50	136	138	136	25000
1719592200	140	3	2.19	138	140	132	126753
1719505800	137	-2	-1.44	140	140	137	11595
1719419400	139	-3	-2.11	142	142	136	30593
1719333000	142	2	1.43	138	142	138	64179
1719246600	140	6	4.48	135	140	135	62474
1718987400	134	-2	-1.47	136	137	134	20559
1718901000	136	1.5	1.12	136	136	134.5	3440
1718814600	134.5	0	0.00	134.5	136	134.5	27055
1718728200	134.5	-4.5	-3.24	140	140	134	63059
1718641800	139	4	2.96	140	141	136	23350
1718382600	135	-8	-5.59	140	142	135	114981
1718296200	143	3	2.14	141	143	140	20794
1718209800	140	-1	-0.71	140	140	138	65066
1718123400	141	2	1.44	138	142	138	28611
1718037000	139	-5	-3.47	145	145	139	54995
1717777800	144	0.5	0.35	141	144	138	102127
1717691400	143.5	2.5	1.77	140	144	138	109001
1717605000	141	-2	-1.40	142.5	142.5	136	137549
1717518600	143	1	0.70	144	144	143	38627
1717432200	142	-1	-0.70	144	144.5	142	195306
1717173000	143	1	0.70	140	144	139	266503
1717086600	142	-0.5	-0.35	140	143	139	236855
1717000200	142.5	-0.5	-0.35	143	143	140	159513
1716913800	143	2	1.42	145	147	141	535019
1716568200	141	9	6.82	145	152	138	1276162
1716481800	132	1	0.76	132	132	130	70223
1716395400	131	-4	-2.96	135	135	129	203226
1716309000	135	0.5	0.37	135	139	135	152261
1716222600	134.5	-4.5	-3.24	136	136	132	69878
1715963400	139	14.25	11.42	126.5	139	126.5	540805
1715877000	124.75	2.75	2.25	122	125	121	638836
1715790600	122	2	1.67	120	125	120	691833
1715704200	120	-1.5	-1.23	120	122.5	118.5	28050
1715617800	121.5	0.5	0.41	122	124	120	60006
1715358600	121	-2	-1.63	123	123	121	351046
1715272200	123	2	1.65	121	123	121	55810
1715185800	121	2.5	2.11	118.5	121	118.5	76672
1715099400	118.5	2.5	2.16	116	118.5	116	71771
1714753800	116	0	0.00	116	116	116	58242
1714667400	116	3	2.65	113	116	113	93042
1714581000	113	0.5	0.44	113	113	112.25	26127
1714494600	112.5	-0.5	-0.44	113	113	112.25	44195
1714408200	113	0	0.00	113	113	113	39218
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

Global X Emerging Market...

Advanced United Continent

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