Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avon Protection

Date Open High Low Close* Volume
21/04/2017 1,010.00p 1,031.00p 1,000.00p 1,020.00p 33166
20/04/2017 1,000.00p 1,010.00p 1,000.00p 1,004.00p 35287
19/04/2017 1,003.00p 1,017.00p 998.00p 1,011.00p 33361
18/04/2017 989.50p 1,020.00p 989.00p 1,019.00p 25494
13/04/2017 1,012.00p 1,016.75p 885.00p 985.00p 65829
12/04/2017 1,040.00p 1,040.00p 1,005.00p 1,014.00p 38784
11/04/2017 1,007.00p 1,023.00p 997.88p 1,022.00p 88762
10/04/2017 986.00p 1,006.40p 981.86p 999.50p 8987
07/04/2017 1,001.00p 1,010.00p 994.00p 994.00p 8080
06/04/2017 1,025.00p 1,031.00p 1,018.00p 1,018.00p 30329
05/04/2017 966.50p 1,030.00p 966.50p 1,020.00p 18139
04/04/2017 962.00p 976.00p 951.50p 975.00p 10758
03/04/2017 945.00p 970.00p 945.00p 963.00p 17067
31/03/2017 957.50p 961.50p 946.49p 961.50p 8638
30/03/2017 950.00p 966.00p 936.34p 965.00p 12041
29/03/2017 941.00p 949.50p 935.90p 949.00p 14189
28/03/2017 930.00p 950.00p 930.00p 942.00p 13215
27/03/2017 955.00p 955.00p 905.00p 930.00p 23617
24/03/2017 949.50p 971.50p 935.49p 949.00p 262234
23/03/2017 948.50p 950.00p 940.30p 950.00p 35943
22/03/2017 941.00p 949.00p 936.50p 949.00p 17574
21/03/2017 954.00p 957.42p 940.00p 950.00p 94249
20/03/2017 960.00p 970.06p 953.97p 955.00p 32682
17/03/2017 951.00p 960.36p 950.50p 955.00p 92152
16/03/2017 940.50p 950.00p 939.75p 949.00p 105468
15/03/2017 945.00p 950.00p 938.60p 945.00p 11728
14/03/2017 925.00p 949.50p 921.50p 942.00p 39885
13/03/2017 930.00p 949.50p 923.35p 934.50p 44234
10/03/2017 958.00p 958.00p 931.50p 948.50p 32424
09/03/2017 955.00p 959.59p 929.99p 952.00p 21892
08/03/2017 966.00p 969.00p 956.00p 963.50p 20081
07/03/2017 970.00p 972.00p 960.00p 963.00p 27376
06/03/2017 980.00p 980.00p 968.00p 979.50p 14113
03/03/2017 975.00p 980.00p 970.00p 975.50p 20434
02/03/2017 995.00p 995.00p 970.00p 978.50p 64951
01/03/2017 975.50p 985.25p 970.00p 976.00p 44390
28/02/2017 980.00p 984.60p 955.45p 969.50p 96297
27/02/2017 982.00p 985.00p 967.85p 983.50p 25916
24/02/2017 983.00p 985.00p 973.81p 984.00p 68141
23/02/2017 975.00p 985.00p 965.00p 976.00p 14113
22/02/2017 979.50p 980.00p 965.00p 979.00p 11575
21/02/2017 994.00p 994.00p 976.00p 982.00p 26033
20/02/2017 980.00p 990.00p 971.00p 990.00p 19007
17/02/2017 986.00p 995.00p 980.50p 985.00p 51860
16/02/2017 983.00p 1,000.00p 983.00p 995.00p 28834
15/02/2017 1,011.00p 1,018.00p 974.35p 995.00p 61128
14/02/2017 1,025.00p 1,025.00p 1,014.50p 1,018.00p 16048
13/02/2017 1,022.00p 1,023.50p 1,010.00p 1,015.00p 13290
10/02/2017 1,022.00p 1,035.00p 1,015.00p 1,018.00p 70187
09/02/2017 1,027.00p 1,030.50p 1,018.00p 1,020.00p 16674
08/02/2017 1,024.00p 1,045.00p 1,023.00p 1,027.00p 21369
07/02/2017 1,044.00p 1,049.60p 1,040.00p 1,049.00p 8918
06/02/2017 1,033.00p 1,047.00p 1,031.21p 1,047.00p 40515
03/02/2017 1,048.00p 1,048.00p 1,030.00p 1,042.00p 10176
02/02/2017 1,049.00p 1,050.00p 1,035.00p 1,043.00p 73190
01/02/2017 1,030.00p 1,050.00p 1,030.00p 1,047.00p 4562
31/01/2017 1,020.00p 1,029.47p 1,008.00p 1,028.00p 49987
30/01/2017 1,010.00p 1,029.00p 991.78p 1,009.00p 49931
27/01/2017 1,016.00p 1,018.07p 990.00p 1,000.00p 18999
26/01/2017 1,023.00p 1,030.00p 1,007.00p 1,007.00p 23573
25/01/2017 1,040.00p 1,043.30p 1,020.00p 1,020.00p 15642
24/01/2017 1,048.00p 1,048.00p 1,026.91p 1,031.00p 208257
23/01/2017 1,048.00p 1,048.00p 1,036.50p 1,038.00p 5466
20/01/2017 1,049.00p 1,050.00p 1,028.00p 1,031.00p 62070
19/01/2017 1,035.00p 1,045.00p 1,026.00p 1,040.00p 82816
18/01/2017 1,025.00p 1,040.00p 1,020.25p 1,040.00p 21776
17/01/2017 1,035.00p 1,035.00p 1,016.00p 1,030.00p 16039
16/01/2017 1,038.00p 1,050.00p 1,023.00p 1,035.00p 15291
13/01/2017 1,032.00p 1,032.75p 1,025.00p 1,028.00p 42665
12/01/2017 1,025.00p 1,034.62p 1,025.00p 1,031.00p 20559
11/01/2017 1,017.00p 1,038.00p 1,015.00p 1,029.00p 92732
10/01/2017 1,022.00p 1,043.29p 991.00p 1,004.00p 52974
09/01/2017 1,029.00p 1,047.00p 1,029.00p 1,042.00p 11836
06/01/2017 1,029.00p 1,040.36p 1,028.45p 1,036.00p 12211
05/01/2017 1,035.00p 1,040.00p 1,032.60p 1,033.00p 13892
04/01/2017 1,040.00p 1,045.58p 1,027.00p 1,034.00p 26077
03/01/2017 1,041.00p 1,045.91p 1,034.00p 1,040.00p 12127
30/12/2016 1,040.00p 1,058.00p 1,040.00p 1,041.00p 1204
29/12/2016 1,040.00p 1,059.00p 1,040.00p 1,050.00p 4155
28/12/2016 1,059.00p 1,060.00p 1,043.75p 1,045.00p 3520
23/12/2016 1,040.00p 1,060.00p 1,040.00p 1,060.00p 4550
22/12/2016 1,059.00p 1,060.00p 1,040.00p 1,058.00p 5041
21/12/2016 1,055.00p 1,055.00p 1,035.00p 1,054.00p 12679
20/12/2016 1,040.00p 1,054.00p 1,038.00p 1,050.00p 11880
19/12/2016 1,044.00p 1,049.00p 1,041.00p 1,048.00p 14362
16/12/2016 1,050.00p 1,050.00p 1,039.00p 1,040.00p 207144
15/12/2016 1,013.00p 1,045.00p 1,013.00p 1,044.00p 27488
14/12/2016 1,017.00p 1,036.00p 1,017.00p 1,026.00p 52431
13/12/2016 1,031.00p 1,038.00p 1,020.00p 1,031.00p 40546
12/12/2016 1,031.00p 1,040.00p 1,027.40p 1,039.00p 9206
09/12/2016 1,025.00p 1,040.00p 1,025.00p 1,040.00p 11538
08/12/2016 1,022.00p 1,040.00p 1,022.00p 1,040.00p 13292
07/12/2016 1,032.00p 1,040.00p 1,024.00p 1,033.00p 8411
06/12/2016 1,040.00p 1,040.00p 1,027.00p 1,039.00p 23234
05/12/2016 1,020.00p 1,039.00p 1,020.00p 1,038.00p 25754
02/12/2016 1,040.00p 1,040.00p 1,021.00p 1,026.00p 9380
01/12/2016 1,050.00p 1,050.00p 1,031.00p 1,040.00p 32666
30/11/2016 1,025.00p 1,060.00p 1,020.00p 1,049.00p 39033
29/11/2016 1,035.00p 1,035.00p 1,014.00p 1,020.00p 23223
28/11/2016 1,025.00p 1,025.00p 1,016.00p 1,020.00p 40458
25/11/2016 1,060.00p 1,060.00p 1,015.00p 1,019.00p 418227
24/11/2016 1,100.00p 1,100.00p 1,040.00p 1,043.00p 38816
23/11/2016 1,080.00p 1,125.00p 1,077.24p 1,089.00p 66329
22/11/2016 1,060.00p 1,089.00p 1,057.14p 1,074.00p 44181
21/11/2016 1,055.00p 1,059.00p 1,024.35p 1,055.00p 103483
18/11/2016 1,060.00p 1,065.00p 1,041.69p 1,054.00p 42226
17/11/2016 1,055.00p 1,059.31p 1,035.00p 1,048.00p 121002
16/11/2016 1,056.00p 1,056.00p 1,007.00p 1,036.00p 111003
15/11/2016 1,005.00p 1,031.75p 1,003.00p 1,003.00p 18417
14/11/2016 999.00p 1,035.00p 985.00p 1,011.00p 41563
11/11/2016 980.00p 990.00p 980.00p 987.00p 5390
10/11/2016 971.00p 993.00p 971.00p 981.00p 27131
09/11/2016 965.00p 984.00p 933.00p 982.00p 22147
08/11/2016 970.00p 975.00p 965.00p 968.00p 12571
07/11/2016 964.50p 969.50p 960.00p 964.50p 8744
04/11/2016 955.00p 965.00p 955.00p 965.00p 6718
03/11/2016 955.00p 966.43p 955.00p 960.00p 7810
02/11/2016 991.00p 994.00p 931.00p 960.00p 21955
01/11/2016 990.00p 996.00p 986.50p 992.00p 32437
31/10/2016 999.50p 1,000.00p 991.00p 992.00p 35326
28/10/2016 1,000.00p 1,004.58p 991.00p 992.00p 30190
27/10/2016 981.00p 1,010.00p 981.00p 1,002.00p 32694
26/10/2016 981.00p 1,009.00p 981.00p 1,000.00p 28734
25/10/2016 1,000.00p 1,005.00p 983.00p 1,005.00p 20874
24/10/2016 990.00p 1,008.81p 990.00p 994.00p 23754
21/10/2016 1,005.00p 1,015.00p 975.00p 990.50p 17788
20/10/2016 975.00p 988.50p 975.00p 988.50p 18381
19/10/2016 1,020.00p 1,020.00p 987.00p 990.00p 102458
18/10/2016 1,019.00p 1,020.00p 995.00p 1,005.00p 19760
17/10/2016 970.00p 1,000.00p 970.00p 1,000.00p 15897
14/10/2016 990.00p 998.01p 962.00p 975.00p 14322
13/10/2016 1,005.00p 1,037.00p 1,001.00p 1,001.00p 16503
12/10/2016 1,011.00p 1,046.00p 1,011.00p 1,011.00p 55576
11/10/2016 1,055.00p 1,070.00p 1,037.00p 1,037.00p 23095
10/10/2016 1,049.00p 1,055.00p 1,031.23p 1,048.00p 35367
07/10/2016 1,058.00p 1,058.00p 1,029.40p 1,045.00p 148371
06/10/2016 1,050.00p 1,059.00p 1,025.00p 1,026.00p 14592
05/10/2016 1,045.00p 1,050.00p 1,019.70p 1,040.00p 235584
04/10/2016 1,028.00p 1,060.00p 1,020.00p 1,030.00p 43823
03/10/2016 1,018.00p 1,020.00p 1,012.00p 1,018.00p 6472
30/09/2016 1,005.00p 1,025.80p 1,005.00p 1,010.00p 4059
29/09/2016 1,015.00p 1,065.00p 1,010.00p 1,020.00p 41993
28/09/2016 991.00p 1,015.00p 991.00p 1,015.00p 10991
27/09/2016 993.00p 1,017.00p 993.00p 1,001.00p 13443
26/09/2016 1,000.00p 1,005.00p 992.28p 1,005.00p 24102
23/09/2016 985.00p 1,000.00p 985.00p 1,000.00p 60938
22/09/2016 985.00p 1,003.40p 977.00p 997.50p 1051535
21/09/2016 970.00p 988.00p 970.00p 976.50p 48035
20/09/2016 980.00p 995.00p 977.12p 989.50p 18532
19/09/2016 985.00p 995.00p 972.75p 987.00p 30149
16/09/2016 965.00p 981.00p 948.00p 981.00p 34870
15/09/2016 935.00p 974.00p 935.00p 955.00p 73271
14/09/2016 930.00p 947.92p 930.00p 945.00p 17445
13/09/2016 930.00p 959.50p 924.80p 945.00p 82587
12/09/2016 925.00p 925.00p 919.75p 921.00p 17105
09/09/2016 885.00p 938.80p 837.14p 926.00p 131149
08/09/2016 836.00p 856.13p 836.00p 836.00p 9490
07/09/2016 858.00p 858.00p 835.00p 835.00p 12639
06/09/2016 830.00p 849.03p 830.00p 830.00p 2362
05/09/2016 852.00p 854.73p 838.46p 852.00p 4675
02/09/2016 857.50p 857.50p 829.00p 829.00p 6161
01/09/2016 840.00p 851.29p 832.00p 832.00p 4240
31/08/2016 841.50p 859.00p 825.00p 825.00p 11330
30/08/2016 855.00p 860.00p 840.00p 840.00p 14532
26/08/2016 855.00p 859.50p 848.00p 859.00p 19296
25/08/2016 856.00p 858.50p 837.00p 840.00p 16608
24/08/2016 860.00p 874.56p 856.50p 856.50p 2558
23/08/2016 882.00p 891.99p 864.38p 878.50p 11970
22/08/2016 890.00p 890.00p 882.00p 890.00p 12633
19/08/2016 881.00p 890.00p 865.00p 883.50p 4287
18/08/2016 900.00p 900.00p 880.00p 886.50p 6251
17/08/2016 880.50p 895.00p 866.98p 890.00p 6090
16/08/2016 885.00p 900.00p 870.00p 890.00p 6186
15/08/2016 891.00p 894.36p 875.00p 886.50p 18851
12/08/2016 880.00p 894.77p 880.00p 891.00p 18825
11/08/2016 880.00p 884.00p 868.10p 884.00p 2282
10/08/2016 879.00p 895.00p 849.81p 895.00p 11591
09/08/2016 850.50p 868.04p 837.50p 850.50p 7789
08/08/2016 870.00p 870.00p 841.00p 842.00p 18397
05/08/2016 860.00p 861.00p 851.00p 861.00p 6447
04/08/2016 850.00p 860.00p 848.42p 855.00p 5491
03/08/2016 869.00p 869.00p 850.00p 858.00p 8671
02/08/2016 859.50p 860.00p 845.00p 853.00p 32982
01/08/2016 845.00p 859.75p 839.74p 845.00p 3532
29/07/2016 844.50p 861.00p 837.37p 849.00p 19652
28/07/2016 850.00p 856.46p 792.00p 838.50p 28363
27/07/2016 860.00p 875.00p 848.00p 851.00p 56628
26/07/2016 859.50p 879.50p 850.00p 850.00p 12505
25/07/2016 870.00p 870.00p 852.00p 852.00p 12399
22/07/2016 864.00p 874.50p 853.35p 871.00p 5954
21/07/2016 891.00p 894.50p 865.00p 865.00p 7302
20/07/2016 891.00p 895.00p 870.00p 874.00p 7210
19/07/2016 910.00p 925.00p 891.00p 891.00p 20953
18/07/2016 910.00p 910.00p 900.00p 908.00p 9698
15/07/2016 910.00p 910.51p 905.00p 905.00p 2846
14/07/2016 910.00p 910.00p 904.75p 908.00p 49369
13/07/2016 929.00p 929.00p 901.00p 909.00p 4486
12/07/2016 919.50p 925.70p 905.25p 925.00p 4181
11/07/2016 900.00p 916.50p 882.25p 916.50p 8546
08/07/2016 902.50p 902.50p 877.00p 900.00p 54811

*Close Price adjusted for both dividends and splits