Avation Plc Historical Data - AVAP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

139.00

0.50

( 0.36% )

Updated: 19:01:49

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.5	-3.8062283737	144.5	147	136	205952	139.37153634	DE
4	-4.5	-3.13588850174	143.5	147	135.5	176164	140.75942834	DE
12	-20.5	-12.8526645768	159.5	160	135.5	362530	148.70163307	DE
26	5	3.73134328358	134	192	128.5	389928	154.53002538	DE
52	27.5	24.66367713	111.5	192	102.5	256159	148.2106018	DE
156	44.3	46.7793030623	94.7	192	61.5	171970	129.17061764	DE
260	-133	-48.8970588235	272	277	61.5	136118	126.8732454	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	138.5	2	1.47	142	142	137.5	495681
1740504600	136.5	-8.5	-5.86	147	147	136	262595
1740418200	145	2	1.40	144.5	147	144	100489
1740159000	143	0	0.00	144	145	142	52738
1740072600	143	1	0.70	144.5	145.5	143	118259
1739986200	142	-3	-2.07	142.5	144.5	141	65545
1739899800	145	5.5	3.94	141.5	145	141.5	308389
1739813400	139.5	-1.5	-1.06	140.5	142.5	139.5	46536
1739554200	141	2.5	1.81	139	144	139	457877
1739467800	138.5	1	0.73	136	140	136	269135
1739381400	137.5	-2.5	-1.79	140.5	140.5	135.5	233374
1739295000	140	2	1.45	140	141	139.5	240952
1739208600	138	-4	-2.82	140	141	138	92153
1738949400	142	1	0.71	142	143	142	44147
1738863000	141	-2.5	-1.74	144	146.5	140.5	261426
1738776600	143.5	-1.5	-1.03	143	145	142.5	79118
1738690200	145	1.5	1.05	146	146	141.5	65887
1738603800	143.5	0.5	0.35	145	146.5	143.5	106987
1738344600	143	-2	-1.38	144	144.5	142	26933
1738258200	145	2.5	1.75	143.5	145	141	195066
1738171800	142.5	-1	-0.70	144	145.5	141	172704
1738085400	143.5	3.5	2.50	142	144	140	132831
1737999000	140	-4	-2.78	143	143	139.5	123471
1737739800	144	0.5	0.35	143	145	141	132784
1737653400	143.5	1.5	1.06	141	146	141	92015
1737567000	142	2.5	1.79	140	142	139	520867
1737480600	139.5	-3.5	-2.45	144	144.5	138	1401017
1737394200	143	-2	-1.38	146	146	141.5	211096
1737135000	145	-1	-0.68	146.5	149	143	910506
1737048600	146	-4.5	-2.99	151	153	145.5	244602
1736962200	150.5	4.5	3.08	147	151.5	145	173746
1736875800	146	0	0.00	147	147	143	121460
1736789400	146	-1.5	-1.02	147	148	146	66537
1736530200	147.5	-3	-1.99	150	150	145.5	137176
1736443800	150.5	-3.5	-2.27	152.5	154.5	150	106793
1736357400	154	-1	-0.65	155	155	149.5	191843
1736271000	155	7.5	5.08	147	155	144	442925
1736184600	147.5	-1.5	-1.01	147	148.5	145	251518
1735925400	149	-1	-0.67	151	152	148.5	155688
1735839000	150	-2	-1.32	152	152.5	148.5	195100
1735666200	152	0	0.00	153	153	151	64270
1735579800	152	-1.5	-0.98	155	155	151.5	90094
1735320600	153.5	-0.5	-0.32	151	155	150	89297
1735061400	154	1.5	0.98	151	154	150.5	57119
1734975000	152.5	-1	-0.65	154	154	151.5	96443
1734715800	153.5	-1.5	-0.97	151.5	154	149.5	220064
1734629400	155	0	0.00	152	155	151	135725
1734543000	155	3	1.97	155	157.5	152.5	475932
1734456600	152	-6	-3.80	155	155.5	148	8350834
1734370200	158	-1	-0.63	157	160	156.5	63122
1734111000	159	1	0.63	158.5	159	156	267168
1734024600	158	1	0.64	159.5	160	155.5	158445
1733938200	157	1.5	0.96	156	158	151.5	188470
1733851800	155.5	-1	-0.64	155.5	158	154	211877
1733765400	156.5	-2.5	-1.57	159	159	156	127932
1733506200	159	3.5	2.25	158.5	159	153	533673
1733419800	155.5	-1	-0.64	159.5	159.5	155	225769
1733333400	156.5	2.5	1.62	151.5	157	151.5	154545
1733247000	154	0.5	0.33	149.5	155.5	149.5	194868
1733160600	153.5	-5	-3.15	159.5	159.5	147.5	175789
1732901400	158.5	3	1.93	157.5	159.5	156	135018
1732815000	155.5	-14.5	-8.53	166	166	155	10318708
1732728600	170	3	1.80	166.5	170	165	103866

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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