Avation PLC AVAP
LSE · Birleşik Krallık · Finans
GBp 142,50+0,50 (+%0,35)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 142,50 | +%0,35 | GBp 143,00 | GBp 143,00 | GBp 139,50 | 33,38K |
| 2026-09-30 | GBp 142,00 | +%1,43 | GBp 142,00 | GBp 144,01 | GBp 139,00 | 352,99K |
| 2026-09-29 | GBp 140,00 | +%1,45 | GBp 137,00 | GBp 140,00 | GBp 136,00 | 5,65K |
| 2026-09-28 | GBp 138,00 | -%0,72 | GBp 135,00 | GBp 138,50 | GBp 135,00 | 22,36K |
| 2026-09-25 | GBp 139,00 | %0,00 | GBp 135,00 | GBp 139,01 | GBp 133,92 | 21,30K |
| 2026-09-24 | GBp 139,00 | +%2,96 | GBp 135,00 | GBp 139,00 | GBp 135,00 | 7,71K |
| 2026-09-23 | GBp 135,00 | -%1,46 | GBp 137,00 | GBp 138,50 | GBp 135,00 | 24,18K |
| 2026-09-22 | GBp 137,00 | -%0,36 | GBp 134,50 | GBp 137,50 | GBp 130,00 | 100,26K |
| 2026-09-21 | GBp 137,50 | +%1,10 | GBp 132,50 | GBp 137,50 | GBp 132,42 | 46,74K |
| 2026-09-18 | GBp 136,00 | -%1,81 | GBp 136,00 | GBp 138,50 | GBp 132,96 | 55,42K |
| 2026-09-17 | GBp 138,50 | +%0,36 | GBp 134,00 | GBp 138,50 | GBp 133,77 | 18,03K |
| 2026-09-16 | GBp 138,00 | -%1,43 | GBp 133,50 | GBp 138,70 | GBp 132,00 | 188,47K |
| 2026-09-15 | GBp 140,00 | +%2,94 | GBp 132,50 | GBp 140,00 | GBp 132,50 | 77,84K |
| 2026-09-14 | GBp 136,00 | -%1,63 | GBp 135,50 | GBp 140,62 | GBp 121,00 | 236,72K |
| 2026-09-11 | GBp 138,25 | +%1,28 | GBp 135,50 | GBp 140,68 | GBp 135,50 | 15,45K |
| 2026-09-10 | GBp 136,50 | -%1,09 | GBp 138,00 | GBp 138,00 | GBp 135,36 | 26,22K |
| 2026-09-09 | GBp 138,00 | -%4,17 | GBp 137,50 | GBp 139,47 | GBp 136,00 | 60,79K |
| 2026-09-08 | GBp 144,00 | +%4,35 | GBp 141,00 | GBp 144,00 | GBp 137,73 | 7,46K |
| 2026-09-07 | GBp 138,00 | %0,00 | GBp 140,00 | GBp 143,50 | GBp 138,00 | 36,19K |
| 2026-09-04 | GBp 138,00 | -%0,90 | GBp 138,00 | GBp 143,00 | GBp 137,50 | 16,27K |
| 2026-09-03 | GBp 139,25 | -%3,30 | GBp 138,00 | GBp 141,00 | GBp 138,00 | 4,11K |
| 2026-09-02 | GBp 144,00 | +%2,31 | GBp 139,00 | GBp 144,00 | GBp 138,00 | 20,96K |
| 2026-09-01 | GBp 140,75 | +%1,99 | GBp 140,00 | GBp 142,50 | GBp 138,33 | 2,67K |
| 2026-08-28 | GBp 138,00 | -%1,43 | GBp 139,50 | GBp 141,00 | GBp 138,00 | 21,21K |
| 2026-08-27 | GBp 140,00 | +%0,72 | GBp 140,00 | GBp 143,50 | GBp 138,00 | 89,82K |
| 2026-08-26 | GBp 139,00 | +%0,72 | GBp 140,50 | GBp 144,00 | GBp 138,00 | 347,00K |
| 2026-08-25 | GBp 138,00 | %0,00 | GBp 140,00 | GBp 140,00 | GBp 138,00 | 1,07M |
| 2026-08-24 | GBp 138,00 | %0,00 | GBp 138,00 | GBp 140,26 | GBp 137,00 | 5,74K |
| 2026-08-21 | GBp 138,00 | %0,00 | GBp 138,00 | GBp 141,32 | GBp 138,00 | 566,08K |
| 2026-08-20 | GBp 138,00 | -%0,72 | GBp 140,00 | GBp 140,54 | GBp 138,00 | 27,56K |
| 2026-08-19 | GBp 139,00 | -%0,18 | GBp 140,00 | GBp 140,58 | GBp 138,50 | 30,35K |
| 2026-08-18 | GBp 139,25 | +%0,18 | GBp 140,00 | GBp 140,00 | GBp 138,50 | 29,57K |
| 2026-08-17 | GBp 139,00 | +%0,72 | GBp 138,00 | GBp 141,50 | GBp 138,00 | 172,75K |
| 2026-08-14 | GBp 138,00 | -%1,78 | GBp 144,00 | GBp 147,00 | GBp 138,00 | 17,52K |
| 2026-08-13 | GBp 140,50 | +%0,36 | GBp 140,50 | GBp 141,17 | GBp 140,50 | 7,41K |
| 2026-08-12 | GBp 140,00 | %0,00 | GBp 143,00 | GBp 143,50 | GBp 140,00 | 65,70K |
| 2026-08-11 | GBp 140,00 | -%2,78 | GBp 145,00 | GBp 147,00 | GBp 140,00 | 357,39K |
| 2026-08-10 | GBp 144,00 | +%2,86 | GBp 140,00 | GBp 144,00 | GBp 137,92 | 94,36K |
| 2026-08-07 | GBp 140,00 | +%1,45 | GBp 135,50 | GBp 140,00 | GBp 135,50 | 122,41K |
| 2026-08-06 | GBp 138,00 | +%1,85 | GBp 137,00 | GBp 138,00 | GBp 136,05 | 41,15K |
| 2026-08-05 | GBp 135,50 | +%0,74 | GBp 137,50 | GBp 138,00 | GBp 134,50 | 21,11K |
| 2026-08-04 | GBp 134,50 | %0,00 | GBp 135,00 | GBp 140,50 | GBp 134,00 | 102,41K |
| 2026-08-03 | GBp 134,50 | -%3,58 | GBp 140,00 | GBp 140,00 | GBp 135,00 | 65,81K |
| 2026-07-31 | GBp 139,50 | +%1,82 | GBp 141,00 | GBp 141,00 | GBp 137,06 | 49,10K |
| 2026-07-30 | GBp 137,00 | +%0,37 | GBp 137,50 | GBp 137,50 | GBp 135,80 | 15,96K |
| 2026-07-29 | GBp 136,50 | %0,00 | GBp 136,50 | GBp 137,10 | GBp 136,50 | 4,63K |
| 2026-07-28 | GBp 136,50 | -%0,73 | GBp 139,50 | GBp 139,57 | GBp 135,50 | 122,92K |
| 2026-07-27 | GBp 137,50 | -%0,72 | GBp 138,50 | GBp 139,50 | GBp 136,74 | 75,28K |
| 2026-07-24 | GBp 138,50 | +%2,59 | GBp 135,00 | GBp 139,00 | GBp 132,84 | 236,03K |
| 2026-07-23 | GBp 135,00 | -%1,10 | GBp 136,50 | GBp 138,03 | GBp 135,00 | 42,07K |
| 2026-07-22 | GBp 136,50 | +%1,11 | GBp 135,00 | GBp 138,50 | GBp 135,00 | 53,12K |
| 2026-07-21 | GBp 135,00 | +%0,75 | GBp 133,50 | GBp 137,00 | GBp 133,50 | 52,80K |
| 2026-07-20 | GBp 134,00 | -%0,74 | GBp 140,00 | GBp 140,00 | GBp 134,00 | 99,75K |
| 2026-07-17 | GBp 135,00 | -%1,46 | GBp 137,50 | GBp 139,75 | GBp 135,00 | 93,66K |
| 2026-07-16 | GBp 137,00 | %0,00 | GBp 137,00 | GBp 138,84 | GBp 136,50 | 104,18K |
| 2026-07-15 | GBp 137,00 | +%1,48 | GBp 135,00 | GBp 139,00 | GBp 135,00 | 86,13K |
| 2026-07-14 | GBp 135,00 | -%2,17 | GBp 137,50 | GBp 140,00 | GBp 135,00 | 104,59K |
| 2026-07-13 | GBp 138,00 | +%0,73 | GBp 133,50 | GBp 139,50 | GBp 133,50 | 164,35K |
| 2026-07-10 | GBp 137,00 | +%0,74 | GBp 133,50 | GBp 137,82 | GBp 133,50 | 22,25K |
| 2026-07-09 | GBp 136,00 | +%1,87 | GBp 136,00 | GBp 139,50 | GBp 134,22 | 9,13K |
| 2026-07-08 | GBp 133,50 | -%1,48 | GBp 135,00 | GBp 136,76 | GBp 133,00 | 677,16K |
| 2026-07-07 | GBp 135,50 | +%0,37 | GBp 140,00 | GBp 140,00 | GBp 133,50 | 1,05M |
| 2026-07-06 | GBp 135,00 | -%1,46 | GBp 137,00 | GBp 139,50 | GBp 135,00 | 61,41K |
| 2026-07-03 | GBp 137,00 | +%2,62 | GBp 140,00 | GBp 140,00 | GBp 135,50 | 41,19K |
| 2026-07-02 | GBp 133,50 | -%0,37 | GBp 134,00 | GBp 139,00 | GBp 133,50 | 108,66K |
| 2026-07-01 | GBp 134,00 | %0,00 | GBp 133,50 | GBp 136,80 | GBp 133,50 | 112,58K |
| 2026-06-30 | GBp 134,00 | %0,00 | GBp 140,50 | GBp 140,50 | GBp 133,50 | 8,36K |
| 2026-06-29 | GBp 134,00 | -%1,83 | GBp 134,00 | GBp 137,08 | GBp 133,50 | 33,03K |
| 2026-06-26 | GBp 136,50 | -%0,36 | GBp 134,00 | GBp 136,79 | GBp 134,00 | 45,32K |
| 2026-06-25 | GBp 137,00 | -%0,36 | GBp 134,00 | GBp 137,50 | GBp 134,00 | 21,06K |
| 2026-06-24 | GBp 137,50 | +%0,36 | GBp 133,50 | GBp 137,50 | GBp 133,50 | 73,85K |
| 2026-06-23 | GBp 137,00 | +%0,74 | GBp 137,00 | GBp 137,00 | GBp 134,00 | 30,55K |
| 2026-06-22 | GBp 136,00 | +%0,37 | GBp 134,50 | GBp 136,00 | GBp 133,50 | 121,73K |
| 2026-06-19 | GBp 135,50 | %0,00 | GBp 134,00 | GBp 137,50 | GBp 134,00 | 29,62K |
| 2026-06-18 | GBp 135,50 | +%0,74 | GBp 134,50 | GBp 137,30 | GBp 134,50 | 34,31K |
| 2026-06-17 | GBp 134,50 | -%0,37 | GBp 133,50 | GBp 136,95 | GBp 133,50 | 71,62K |
| 2026-06-16 | GBp 135,00 | +%1,12 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 85,41K |
| 2026-06-15 | GBp 133,50 | -%0,37 | GBp 137,50 | GBp 137,50 | GBp 133,50 | 61,89K |
| 2026-06-12 | GBp 134,00 | -%1,11 | GBp 133,50 | GBp 135,98 | GBp 133,50 | 47,76K |
| 2026-06-11 | GBp 135,50 | %0,00 | GBp 136,00 | GBp 136,00 | GBp 133,50 | 121,24K |
| 2026-06-10 | GBp 135,50 | +%0,37 | GBp 133,50 | GBp 133,86 | GBp 133,50 | 108,50K |
| 2026-06-09 | GBp 135,00 | +%0,37 | GBp 137,50 | GBp 137,50 | GBp 133,50 | 112,96K |
| 2026-06-08 | GBp 134,50 | +%0,75 | GBp 136,00 | GBp 136,34 | GBp 133,73 | 144,88K |
| 2026-06-05 | GBp 133,50 | -%1,11 | GBp 137,50 | GBp 137,50 | GBp 133,50 | 155,92K |
| 2026-06-04 | GBp 135,00 | %0,00 | GBp 138,00 | GBp 139,50 | GBp 133,50 | 23,84K |
| 2026-06-03 | GBp 135,00 | -%0,37 | GBp 135,50 | GBp 137,18 | GBp 133,50 | 110,58K |
| 2026-06-02 | GBp 135,50 | +%1,50 | GBp 138,00 | GBp 138,00 | GBp 134,00 | 19,75K |
| 2026-06-01 | GBp 133,50 | -%2,20 | GBp 135,00 | GBp 138,00 | GBp 133,50 | 123,82K |
| 2026-05-29 | GBp 136,50 | +%1,11 | GBp 135,00 | GBp 138,00 | GBp 134,00 | 25,10K |
| 2026-05-28 | GBp 135,00 | -%1,64 | GBp 135,00 | GBp 135,36 | GBp 134,50 | 4,58K |