Avation PLC (AVAP)

AVAP
🏛️ 영국 →
162.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 88.00 90.00 88.00 88.50 0.0M
2021-12-30 88.00 89.00 88.80 88.00 0.1M
2021-12-29 88.50 90.00 86.00 88.00 0.1M
2021-12-24 88.50 90.00 88.00 88.50 0.0M
2021-12-23 88.50 90.00 87.00 88.00 0.1M
2021-12-22 88.50 90.00 87.00 87.00 0.0M
2021-12-21 87.00 90.00 85.00 87.00 0.1M
2021-12-20 86.00 89.00 85.00 86.00 0.1M
2021-12-17 87.00 87.00 85.00 86.00 0.0M
2021-12-16 87.00 86.90 86.00 87.00 0.0M
2021-12-15 88.50 88.00 86.00 87.00 0.1M
2021-12-14 88.50 89.00 87.00 89.00 0.0M
2021-12-13 90.50 90.38 88.00 89.00 0.0M
2021-12-10 91.50 91.00 90.00 90.50 0.0M
2021-12-09 91.50 91.75 89.20 91.50 0.0M
2021-12-08 89.50 93.00 87.67 91.50 0.1M
2021-12-07 90.00 91.00 89.00 89.50 0.0M
2021-12-06 87.00 91.00 87.00 90.00 0.1M
2021-12-03 89.00 88.89 86.20 87.00 0.1M
2021-12-02 89.00 90.00 88.24 89.00 0.0M
2021-12-01 90.50 91.00 88.30 89.00 0.1M
2021-11-30 91.50 91.00 89.20 90.50 0.2M
2021-11-29 91.50 91.50 90.00 91.50 0.0M
2021-11-26 95.00 96.20 90.33 92.00 0.1M
2021-11-25 95.50 97.00 94.00 95.50 0.0M
2021-11-24 95.50 96.00 94.60 95.50 0.0M
2021-11-23 98.00 99.00 95.00 99.00 0.0M
2021-11-22 99.50 99.80 96.00 98.00 0.0M
2021-11-19 102.50 109.00 97.00 99.50 0.1M
2021-11-18 106.50 105.00 102.00 103.50 0.0M
2021-11-17 110.00 110.50 105.00 106.50 0.1M
2021-11-16 108.50 112.20 108.70 110.00 0.0M
2021-11-15 108.50 109.00 107.20 108.50 0.0M
2021-11-12 108.50 107.24 107.20 108.50 0.0M
2021-11-11 108.50 109.85 107.00 108.50 0.1M
2021-11-10 108.00 109.00 107.00 108.50 0.0M
2021-11-09 110.00 108.70 107.00 108.00 0.2M
2021-11-08 108.00 113.00 106.00 110.00 0.3M
2021-11-05 102.50 108.00 100.10 108.00 0.1M
2021-11-04 100.00 102.50 99.30 102.50 0.1M
2021-11-03 100.00 101.50 99.00 100.00 0.0M
2021-11-02 97.50 101.55 96.55 100.00 0.1M
2021-11-01 100.00 102.00 95.00 95.00 0.1M
2021-10-29 108.00 107.25 98.00 100.00 0.1M
2021-10-28 108.00 109.96 107.25 108.00 0.0M
2021-10-27 109.00 109.96 106.20 108.00 0.1M
2021-10-26 110.50 112.00 108.00 108.00 0.0M
2021-10-25 107.00 112.90 105.00 111.00 0.1M
2021-10-22 104.50 108.40 102.25 107.00 0.1M
2021-10-21 102.00 105.74 100.00 104.00 0.4M
2021-10-20 101.00 102.00 100.00 102.00 0.5M
2021-10-19 102.50 107.50 100.01 101.00 0.3M
2021-10-18 101.50 101.70 100.10 101.00 0.0M
2021-10-15 101.50 102.00 101.00 101.50 0.0M
2021-10-14 101.00 103.95 100.13 101.50 0.7M
2021-10-13 100.00 102.00 98.00 101.00 0.4M
2021-10-12 100.00 101.78 98.70 100.00 0.2M
2021-10-11 100.00 101.78 98.60 100.00 0.0M
2021-10-08 99.80 102.00 97.73 100.00 0.1M
2021-10-07 100.00 100.50 97.73 99.80 0.6M
2021-10-06 103.50 102.13 97.73 100.00 0.1M
2021-10-05 106.00 106.95 102.00 103.50 0.0M
2021-10-04 107.50 109.95 104.30 106.00 0.1M
2021-10-01 107.50 109.95 104.30 109.00 0.1M
2021-09-30 107.50 109.95 105.10 109.00 0.1M
2021-09-29 107.50 110.00 105.00 107.50 0.0M
2021-09-28 107.50 109.00 105.90 106.00 0.0M
2021-09-27 107.50 109.00 105.80 107.50 0.0M
2021-09-24 107.50 109.00 105.70 107.50 0.0M
2021-09-23 107.50 110.00 105.55 107.50 0.1M
2021-09-22 107.50 109.90 105.00 107.50 0.0M
2021-09-21 107.50 108.00 105.00 107.50 0.0M
2021-09-20 107.50 109.75 105.10 107.50 0.1M
2021-09-17 107.50 106.50 106.00 107.50 0.0M
2021-09-16 107.50 108.70 105.25 107.50 0.0M
2021-09-15 108.00 108.70 105.50 107.50 0.1M
2021-09-14 108.00 108.70 106.00 108.00 0.0M
2021-09-13 108.00 109.95 106.20 108.00 0.0M
2021-09-10 108.00 109.00 106.20 108.00 0.0M
2021-09-09 108.50 110.00 107.00 110.00 0.0M
2021-09-08 108.00 110.37 106.32 108.50 0.1M
2021-09-07 107.50 112.00 105.06 108.50 0.2M
2021-09-06 103.00 107.00 102.00 107.00 0.1M
2021-09-03 100.50 104.95 100.00 103.00 0.0M
2021-09-02 99.00 100.00 99.00 100.50 0.0M
2021-09-01 95.50 100.00 94.10 99.00 0.1M
2021-08-31 94.50 97.00 93.33 95.50 0.0M
2021-08-27 94.00 94.95 93.00 94.00 0.0M
2021-08-26 94.00 95.95 94.00 94.00 0.0M
2021-08-25 91.50 95.00 92.00 94.00 0.1M
2021-08-24 90.00 91.80 88.70 91.00 0.0M
2021-08-23 90.00 91.85 88.70 90.00 0.1M
2021-08-20 89.00 92.00 88.70 90.00 0.1M
2021-08-19 89.00 90.75 87.56 89.00 0.1M
2021-08-18 87.50 91.00 86.33 89.00 0.1M
2021-08-17 87.50 90.00 85.56 87.50 0.0M
2021-08-16 87.50 90.00 85.10 87.50 0.0M
2021-08-13 87.50 87.75 85.10 87.00 0.0M
2021-08-12 87.50 88.80 85.00 85.00 0.0M
2021-08-11 87.00 88.96 85.30 87.50 0.0M
2021-08-10 86.50 88.80 84.80 87.00 0.0M
2021-08-09 86.00 89.00 83.00 86.50 0.1M
2021-08-06 86.00 88.00 84.00 84.00 0.0M
2021-08-05 86.00 87.64 84.13 86.00 0.0M
2021-08-04 86.00 86.42 84.13 86.00 0.0M
2021-08-03 87.50 88.00 84.10 86.00 0.1M
2021-08-02 87.00 89.00 86.22 87.50 0.0M
2021-07-30 87.00 87.80 86.00 87.00 0.0M
2021-07-29 87.00 88.00 86.00 87.00 0.0M
2021-07-28 86.00 88.00 84.00 88.00 0.1M
2021-07-27 88.50 88.00 84.00 86.00 0.2M
2021-07-26 91.50 93.00 88.25 91.00 0.0M
2021-07-23 91.50 92.75 88.00 91.50 0.1M
2021-07-22 91.50 91.50 90.00 90.00 0.0M
2021-07-21 91.50 91.40 88.50 91.50 0.0M
2021-07-20 91.50 91.50 90.02 91.50 0.0M
2021-07-19 91.50 91.60 90.00 90.00 0.0M
2021-07-16 91.50 91.95 90.00 91.50 0.1M
2021-07-15 92.50 92.70 89.75 91.50 0.1M
2021-07-14 91.50 93.00 90.10 92.50 0.1M
2021-07-13 89.00 92.10 88.10 90.00 0.5M
2021-07-12 91.00 96.00 88.00 89.00 0.0M
2021-07-09 91.50 92.00 90.10 91.00 0.1M
2021-07-08 93.50 92.70 90.00 91.50 0.0M
2021-07-07 93.00 94.00 92.00 93.00 0.0M
2021-07-06 93.00 93.50 92.20 93.00 0.0M
2021-07-05 93.50 94.25 91.69 93.00 0.0M
2021-07-02 93.50 95.00 92.20 93.00 0.0M
2021-07-01 95.00 96.00 92.00 95.00 0.0M
2021-06-30 95.50 96.80 94.00 95.00 0.0M
2021-06-29 95.50 97.00 93.00 95.50 0.1M
2021-06-28 98.50 98.00 94.00 96.80 0.1M
2021-06-25 98.50 98.50 96.80 98.50 0.0M
2021-06-24 98.50 98.50 97.00 98.50 0.1M
2021-06-23 98.50 100.00 97.00 98.50 0.0M
2021-06-22 99.75 100.00 97.00 99.00 0.0M
2021-06-21 99.50 101.00 96.80 99.50 0.1M
2021-06-18 99.50 100.75 97.00 97.00 0.1M
2021-06-17 100.40 102.00 97.00 99.50 0.1M
2021-06-16 101.50 103.00 98.00 100.40 0.1M
2021-06-15 106.50 107.00 98.00 103.00 0.1M
2021-06-14 107.00 108.20 101.00 103.00 0.0M
2021-06-11 107.00 108.50 103.00 107.00 0.2M
2021-06-10 107.50 108.50 103.20 107.00 0.2M
2021-06-09 109.00 110.00 103.40 107.00 0.0M
2021-06-08 110.50 109.34 106.00 109.00 0.2M
2021-06-07 110.50 110.50 106.10 110.50 0.0M
2021-06-04 109.00 115.00 106.00 115.00 0.0M
2021-06-03 109.00 109.34 106.00 109.00 0.0M
2021-06-02 108.50 112.00 106.00 112.00 0.0M
2021-06-01 107.50 108.95 105.10 108.50 0.0M
2021-05-28 107.50 108.34 105.25 107.50 0.0M
2021-05-27 108.50 109.00 107.00 107.50 0.0M
2021-05-26 108.50 109.00 107.50 108.50 0.0M
2021-05-25 108.50 109.00 107.00 108.50 0.0M
2021-05-24 108.50 109.00 107.00 108.50 0.0M
2021-05-21 108.50 109.22 107.00 108.50 0.0M
2021-05-20 107.50 109.33 106.00 108.50 0.0M
2021-05-19 108.00 109.12 104.55 107.50 0.0M
2021-05-18 108.50 110.00 106.00 108.00 0.0M
2021-05-17 109.00 109.30 107.75 108.50 0.0M
2021-05-14 109.00 110.00 108.00 109.00 0.1M
2021-05-13 109.00 110.00 108.00 109.00 0.1M
2021-05-12 107.00 108.80 106.00 109.00 0.2M
2021-05-11 106.50 110.00 105.15 107.00 0.3M
2021-05-10 107.00 108.00 105.83 106.50 0.1M
2021-05-07 107.50 107.88 106.00 107.00 0.1M
2021-05-06 107.00 109.00 106.00 107.50 0.1M
2021-05-05 106.50 109.00 105.50 108.00 0.4M
2021-05-04 109.50 109.00 105.00 105.00 0.0M
2021-04-30 109.00 109.94 106.00 109.50 0.0M
2021-04-29 109.50 110.00 106.00 109.00 0.0M
2021-04-28 109.50 109.33 106.00 109.50 0.0M
2021-04-27 107.00 109.50 105.50 109.50 0.1M
2021-04-26 106.00 110.00 105.00 107.00 0.0M
2021-04-23 109.50 108.00 104.05 106.00 0.1M
2021-04-22 109.50 110.00 105.00 109.50 0.0M
2021-04-21 110.50 110.00 107.00 109.50 0.0M
2021-04-20 110.50 110.25 107.00 110.50 0.0M
2021-04-19 111.50 110.58 107.00 110.50 0.1M
2021-04-16 111.50 111.00 107.00 110.00 0.1M
2021-04-15 111.50 111.00 108.05 111.50 0.0M
2021-04-14 110.00 114.00 109.00 111.50 0.1M
2021-04-13 114.00 116.88 110.00 110.00 0.0M
2021-04-12 104.00 118.25 102.83 116.00 0.2M
2021-04-09 100.50 106.10 100.89 101.00 0.1M
2021-04-08 102.50 102.99 98.25 100.50 0.1M
2021-04-07 100.50 103.00 98.20 103.00 0.2M
2021-04-06 100.50 102.75 98.20 100.00 0.1M
2021-04-01 98.00 101.00 96.20 98.00 0.1M
2021-03-31 100.00 101.00 97.00 101.00 0.1M
2021-03-30 101.00 103.00 98.10 100.00 0.1M
2021-03-29 101.00 103.00 98.80 98.80 0.1M
2021-03-26 100.50 102.00 98.10 101.00 0.1M
2021-03-25 99.00 103.00 97.21 103.00 0.2M
2021-03-24 107.50 108.00 97.00 99.00 0.2M
2021-03-23 109.00 109.00 105.00 107.50 0.1M
2021-03-22 109.50 111.80 106.00 111.00 0.2M
2021-03-19 110.50 112.00 107.20 108.50 0.1M
2021-03-18 112.50 115.00 108.05 111.00 0.1M
2021-03-17 113.00 113.00 110.00 113.00 0.1M
2021-03-16 116.00 119.00 110.50 113.00 0.1M
2021-03-15 116.00 117.85 113.20 116.00 0.1M
2021-03-12 118.50 121.80 111.00 113.00 0.7M
2021-03-11 121.50 125.00 120.00 122.50 0.1M
2021-03-10 121.00 123.88 119.00 121.50 0.0M
2021-03-09 121.00 124.00 118.33 121.00 0.0M
2021-03-08 120.00 124.00 117.33 124.00 0.0M
2021-03-05 122.00 122.00 117.33 120.00 0.0M
2021-03-04 120.00 124.00 118.00 124.00 0.1M
2021-03-03 118.50 122.00 114.47 120.00 0.1M
2021-03-02 116.50 120.00 116.00 118.50 0.3M
2021-03-01 116.50 117.97 110.00 117.00 0.1M
2021-02-26 121.50 123.00 115.00 116.50 0.2M
2021-02-25 122.50 126.00 116.00 120.50 0.2M
2021-02-24 124.50 127.00 119.15 120.00 0.3M
2021-02-23 125.50 127.39 122.50 124.50 0.4M
2021-02-22 125.50 130.00 122.15 127.50 0.2M
2021-02-19 125.50 129.00 122.15 125.50 0.2M
2021-02-18 127.00 129.40 124.00 126.50 0.1M
2021-02-17 125.50 129.00 124.00 125.00 0.2M
2021-02-16 122.50 126.97 120.03 124.00 0.2M
2021-02-15 112.50 125.90 113.70 123.50 0.5M
2021-02-12 109.50 111.69 107.50 112.00 0.0M
2021-02-11 112.00 112.50 106.55 110.00 0.2M
2021-02-10 101.00 113.60 101.50 112.00 0.2M
2021-02-09 96.50 100.00 96.20 100.00 0.5M
2021-02-08 93.50 98.00 91.00 95.50 1.1M
2021-02-05 94.00 95.00 91.00 93.50 0.2M
2021-02-04 94.00 95.00 90.00 94.00 0.2M
2021-02-03 96.50 99.00 90.00 93.50 0.2M
2021-02-02 99.00 100.00 95.00 96.50 0.1M
2021-02-01 104.50 107.00 97.00 99.20 0.1M
2021-01-29 107.00 110.00 103.50 103.50 0.1M
2021-01-28 105.00 110.00 100.00 105.50 0.1M
2021-01-27 112.50 116.00 100.25 103.50 0.2M
2021-01-26 116.50 118.30 110.00 112.50 0.0M
2021-01-25 123.00 123.90 115.00 120.00 0.0M
2021-01-22 125.00 128.30 120.00 123.00 0.0M
2021-01-21 125.50 128.00 122.00 125.00 0.0M
2021-01-20 125.00 128.00 122.00 125.50 0.0M
2021-01-19 123.50 125.00 122.10 125.00 0.0M
2021-01-18 123.00 125.00 121.25 123.50 0.0M
2021-01-15 121.00 124.00 120.00 123.00 0.1M
2021-01-14 121.00 123.30 118.00 121.00 0.0M
2021-01-13 121.00 120.00 118.00 121.00 0.0M
2021-01-12 121.00 124.00 119.10 123.00 0.0M
2021-01-11 123.50 123.50 119.00 121.00 0.0M
2021-01-08 118.50 125.00 115.00 123.00 0.0M
2021-01-07 118.50 121.00 115.00 117.50 0.0M
2021-01-06 121.50 121.50 116.00 119.00 0.1M
2021-01-05 125.50 124.40 118.00 122.50 0.0M
2021-01-04 126.50 128.00 122.00 125.50 0.0M