Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/07/2016 902.50p 902.50p 877.00p 900.00p 54811
07/07/2016 872.00p 902.50p 870.00p 902.50p 14275
06/07/2016 868.50p 875.00p 846.00p 863.50p 72207
05/07/2016 894.00p 894.00p 854.82p 862.00p 167496
04/07/2016 860.00p 875.00p 855.00p 870.00p 7380
01/07/2016 850.00p 860.00p 837.52p 855.00p 21065
30/06/2016 851.50p 855.00p 822.90p 850.00p 258376
29/06/2016 807.00p 841.50p 805.00p 841.50p 31858
28/06/2016 825.00p 838.10p 805.50p 812.00p 36272
27/06/2016 840.00p 845.00p 820.00p 820.50p 19758
24/06/2016 841.00p 853.00p 826.00p 835.00p 25334
23/06/2016 858.00p 875.00p 855.00p 870.00p 12608
22/06/2016 852.50p 855.60p 852.00p 852.00p 2467
21/06/2016 869.50p 879.50p 858.50p 860.00p 7699
20/06/2016 870.00p 877.00p 855.00p 860.00p 5530
17/06/2016 857.00p 870.00p 855.00p 870.00p 15753
16/06/2016 880.00p 880.00p 861.00p 863.50p 7144
15/06/2016 889.00p 889.00p 865.00p 872.00p 11033
14/06/2016 871.00p 880.00p 870.75p 880.00p 4023
13/06/2016 875.50p 881.50p 875.50p 880.00p 6176
10/06/2016 875.50p 900.00p 875.50p 885.00p 10080
09/06/2016 899.50p 900.00p 877.90p 882.00p 2857
08/06/2016 880.00p 895.00p 880.00p 891.00p 11242
07/06/2016 890.00p 890.00p 880.00p 890.00p 7117
06/06/2016 873.00p 893.79p 873.00p 885.00p 10808
03/06/2016 900.00p 900.00p 875.00p 889.00p 16885
02/06/2016 873.00p 899.50p 873.00p 890.00p 16005
01/06/2016 899.00p 899.00p 882.00p 894.50p 14769
31/05/2016 881.00p 908.50p 881.00p 885.00p 20866
27/05/2016 887.00p 900.00p 881.00p 882.50p 24749
26/05/2016 909.50p 909.50p 863.50p 871.50p 12686
25/05/2016 895.00p 905.13p 895.00p 895.00p 1286
24/05/2016 905.00p 915.00p 896.50p 905.00p 11001
23/05/2016 891.00p 911.00p 891.00p 905.00p 10380
20/05/2016 909.00p 914.88p 901.30p 903.00p 4840
19/05/2016 911.50p 917.06p 907.30p 911.50p 4327
18/05/2016 899.00p 918.50p 897.76p 914.50p 66870
17/05/2016 880.00p 899.00p 875.00p 890.00p 37528
16/05/2016 865.00p 875.00p 865.00p 873.00p 9124
13/05/2016 890.00p 890.00p 871.50p 877.00p 3478
12/05/2016 866.00p 880.50p 865.00p 880.50p 25739
11/05/2016 890.00p 890.00p 865.00p 880.00p 109541
10/05/2016 856.00p 895.00p 856.00p 882.50p 21412
09/05/2016 844.50p 872.90p 833.00p 861.00p 47930
06/05/2016 821.50p 839.90p 820.50p 835.50p 21691
05/05/2016 828.50p 844.12p 815.00p 820.00p 35965
04/05/2016 752.00p 848.00p 751.63p 838.00p 284497
03/05/2016 748.50p 755.21p 718.00p 718.00p 11085
29/04/2016 765.00p 765.00p 736.00p 742.00p 17965
28/04/2016 767.50p 767.70p 762.63p 765.50p 4655
27/04/2016 758.50p 775.00p 758.50p 760.50p 13941
26/04/2016 748.00p 761.55p 748.00p 755.00p 13721
25/04/2016 765.00p 783.40p 746.00p 750.00p 5723
22/04/2016 777.00p 784.00p 770.50p 770.50p 13745
21/04/2016 790.00p 790.00p 773.35p 783.25p 5101
20/04/2016 778.50p 795.50p 777.00p 785.00p 25308
19/04/2016 759.00p 799.50p 755.00p 785.50p 53378
18/04/2016 750.00p 759.00p 740.00p 755.00p 47510
15/04/2016 759.00p 764.80p 750.50p 753.50p 16314
14/04/2016 765.00p 771.29p 737.00p 744.50p 52127
13/04/2016 772.50p 790.65p 754.60p 776.00p 156372
12/04/2016 772.00p 795.00p 772.00p 780.00p 9538
11/04/2016 815.00p 815.00p 785.00p 787.00p 21234
08/04/2016 801.00p 809.27p 795.50p 804.50p 7198
07/04/2016 800.00p 814.50p 799.28p 809.00p 9920
06/04/2016 809.00p 809.00p 780.50p 787.00p 1937
05/04/2016 790.00p 804.28p 785.00p 785.00p 17622
04/04/2016 780.00p 815.00p 780.00p 812.00p 11600
01/04/2016 785.00p 809.00p 785.00p 788.00p 3341
31/03/2016 800.00p 813.46p 771.50p 804.50p 8004
30/03/2016 820.00p 820.00p 778.00p 794.00p 17693
29/03/2016 824.00p 826.48p 811.00p 818.00p 83639
24/03/2016 830.00p 830.00p 814.25p 824.00p 6658
23/03/2016 809.50p 840.00p 806.50p 835.50p 32724
22/03/2016 800.00p 825.00p 798.50p 809.50p 50988
21/03/2016 770.00p 806.30p 757.00p 801.00p 47109
18/03/2016 741.50p 764.00p 741.02p 757.00p 51320
17/03/2016 755.00p 774.00p 740.50p 750.00p 9890
16/03/2016 765.00p 783.00p 756.00p 756.00p 8225
15/03/2016 769.50p 770.00p 760.00p 769.50p 13927
14/03/2016 761.00p 766.50p 753.00p 760.00p 17264
11/03/2016 766.50p 774.50p 762.00p 766.50p 12814
10/03/2016 770.00p 770.00p 760.00p 760.50p 7833
09/03/2016 755.50p 780.08p 755.34p 760.00p 26594
08/03/2016 755.50p 766.00p 755.50p 765.00p 5639
07/03/2016 763.00p 779.50p 755.50p 758.00p 19273
04/03/2016 759.00p 784.00p 755.00p 760.00p 40098
03/03/2016 760.00p 764.05p 735.00p 759.00p 95231
02/03/2016 760.00p 760.00p 750.00p 760.00p 15972
01/03/2016 760.00p 770.00p 750.00p 760.00p 117072
29/02/2016 758.00p 768.63p 751.03p 760.00p 21556
26/02/2016 766.00p 766.00p 742.48p 763.00p 113132
25/02/2016 750.00p 765.00p 745.00p 762.00p 5348
24/02/2016 745.00p 755.30p 737.00p 753.00p 5325
23/02/2016 790.00p 790.00p 759.00p 764.50p 25921
22/02/2016 780.00p 798.50p 757.88p 787.00p 12665
19/02/2016 780.00p 780.00p 751.00p 778.50p 27921
18/02/2016 790.00p 790.00p 770.00p 775.00p 9165
17/02/2016 789.00p 794.46p 774.00p 781.50p 15344
16/02/2016 789.00p 789.00p 781.00p 781.00p 1143
15/02/2016 790.00p 790.00p 765.00p 765.00p 2996
12/02/2016 745.00p 783.50p 745.00p 777.00p 35465
11/02/2016 734.00p 760.45p 705.80p 757.00p 50115
10/02/2016 722.00p 742.68p 722.00p 737.00p 37031
09/02/2016 755.00p 786.50p 705.50p 727.50p 36480
08/02/2016 800.00p 819.00p 755.50p 767.00p 45812
05/02/2016 796.00p 819.00p 796.00p 810.50p 7185
04/02/2016 795.00p 800.00p 776.00p 800.00p 26042
03/02/2016 770.00p 788.00p 770.00p 785.00p 20072
02/02/2016 774.50p 795.00p 761.30p 791.50p 79287
01/02/2016 795.00p 817.00p 769.00p 775.00p 51215
29/01/2016 815.00p 824.50p 757.00p 799.50p 61798
28/01/2016 860.00p 860.00p 815.00p 816.00p 42460
27/01/2016 825.00p 864.50p 812.00p 841.00p 61303
26/01/2016 935.00p 935.00p 813.00p 826.00p 195581
25/01/2016 998.00p 1,003.00p 976.00p 1,001.00p 21933
22/01/2016 978.50p 991.00p 968.00p 976.00p 39383
21/01/2016 969.00p 978.50p 960.00p 968.00p 14695
20/01/2016 975.00p 1,000.00p 960.00p 970.00p 52839
19/01/2016 1,016.00p 1,026.20p 1,000.00p 1,002.00p 18786
18/01/2016 1,005.00p 1,108.75p 1,005.00p 1,015.00p 12738
15/01/2016 1,035.00p 1,053.00p 1,005.00p 1,010.00p 102977
14/01/2016 1,025.00p 1,026.00p 1,009.94p 1,018.00p 19237
13/01/2016 1,005.00p 1,015.00p 1,005.00p 1,014.00p 35654
12/01/2016 1,030.00p 1,030.00p 1,001.00p 1,011.00p 26466
11/01/2016 1,013.00p 1,026.15p 1,007.56p 1,013.00p 14633
08/01/2016 1,025.00p 1,027.20p 1,008.00p 1,013.00p 4349
07/01/2016 1,000.00p 1,026.40p 993.50p 1,009.00p 23155
06/01/2016 991.00p 1,028.30p 991.00p 1,010.00p 77443
05/01/2016 978.00p 1,010.50p 978.00p 993.50p 10478
04/01/2016 970.00p 1,005.00p 970.00p 990.00p 91972
31/12/2015 985.00p 1,005.00p 985.00p 990.00p 6199
30/12/2015 985.00p 1,009.00p 985.00p 997.50p 7948
29/12/2015 1,003.00p 1,003.00p 990.00p 1,000.00p 14340
24/12/2015 985.00p 1,003.00p 982.50p 1,003.00p 24830
23/12/2015 1,011.00p 1,023.00p 915.00p 989.00p 70533
22/12/2015 1,037.00p 1,060.00p 985.00p 1,011.00p 57704
21/12/2015 1,040.00p 1,072.10p 1,035.00p 1,035.00p 16675
18/12/2015 1,070.00p 1,070.00p 1,041.00p 1,045.00p 20524
17/12/2015 1,040.00p 1,064.00p 1,040.00p 1,048.00p 17170
16/12/2015 1,040.00p 1,050.02p 1,040.00p 1,045.00p 129265
15/12/2015 1,050.00p 1,050.00p 1,041.00p 1,048.00p 7109
14/12/2015 1,060.00p 1,071.75p 1,042.00p 1,043.00p 7700
11/12/2015 1,060.00p 1,090.00p 1,060.00p 1,070.00p 41879
10/12/2015 1,100.00p 1,100.00p 1,072.00p 1,074.00p 15360
09/12/2015 1,105.00p 1,105.00p 1,080.00p 1,085.00p 9651
08/12/2015 1,100.00p 1,105.00p 1,093.54p 1,100.00p 40737
07/12/2015 1,080.00p 1,110.00p 1,080.00p 1,100.00p 60561
04/12/2015 1,060.00p 1,100.00p 1,040.00p 1,090.00p 14894
03/12/2015 1,045.00p 1,090.00p 1,040.00p 1,090.00p 91560
02/12/2015 1,080.00p 1,080.00p 1,045.00p 1,056.00p 35590
01/12/2015 1,030.00p 1,080.00p 1,030.00p 1,072.00p 32492
30/11/2015 1,070.00p 1,070.00p 1,040.00p 1,065.00p 84899
27/11/2015 1,085.00p 1,085.00p 1,028.00p 1,045.00p 760750
26/11/2015 1,084.00p 1,084.00p 1,061.00p 1,073.00p 12312
25/11/2015 1,085.00p 1,085.00p 1,066.00p 1,080.00p 19378
24/11/2015 1,085.00p 1,090.00p 1,070.75p 1,090.00p 32426
23/11/2015 1,090.00p 1,090.00p 1,065.00p 1,082.00p 17684
20/11/2015 1,085.00p 1,085.00p 1,070.07p 1,080.00p 37833
19/11/2015 1,090.00p 1,090.00p 1,073.00p 1,084.00p 105483
18/11/2015 1,090.00p 1,090.00p 1,052.90p 1,089.00p 40579
17/11/2015 1,080.00p 1,130.00p 1,070.00p 1,090.00p 45277
16/11/2015 1,075.00p 1,120.00p 1,047.25p 1,117.00p 25635
13/11/2015 1,105.00p 1,105.00p 1,003.00p 1,074.00p 30804
12/11/2015 1,125.00p 1,125.00p 1,078.75p 1,097.00p 26458
11/11/2015 1,130.00p 1,138.00p 1,105.00p 1,124.00p 26448
10/11/2015 1,151.00p 1,151.00p 1,121.60p 1,141.00p 27306
09/11/2015 1,150.00p 1,160.00p 1,140.00p 1,151.00p 19938
06/11/2015 1,170.00p 1,170.00p 1,150.00p 1,158.00p 34922
05/11/2015 1,170.00p 1,170.00p 1,147.00p 1,160.00p 73710
04/11/2015 1,170.00p 1,170.00p 1,142.00p 1,155.00p 178919
03/11/2015 1,170.00p 1,180.00p 1,140.00p 1,150.00p 44168
02/11/2015 1,130.00p 1,170.00p 1,130.00p 1,167.00p 10228
30/10/2015 1,145.00p 1,145.00p 1,127.25p 1,136.00p 12479
29/10/2015 1,130.00p 1,150.00p 1,123.00p 1,139.00p 188364
28/10/2015 1,145.00p 1,145.00p 1,131.00p 1,135.00p 26645
27/10/2015 1,125.00p 1,135.00p 1,114.00p 1,133.00p 57272
26/10/2015 1,129.00p 1,150.00p 1,129.00p 1,140.00p 43688
23/10/2015 1,075.00p 1,128.00p 1,067.26p 1,127.00p 41139
22/10/2015 1,040.00p 1,073.00p 1,037.00p 1,073.00p 25824
21/10/2015 1,055.00p 1,055.00p 1,026.00p 1,036.00p 143851
20/10/2015 1,063.00p 1,063.00p 1,044.00p 1,055.00p 13651
19/10/2015 1,050.00p 1,065.00p 1,050.00p 1,065.00p 7857
16/10/2015 1,070.00p 1,071.00p 1,057.00p 1,068.00p 7637
15/10/2015 1,055.00p 1,070.00p 1,052.19p 1,070.00p 26668
14/10/2015 1,050.00p 1,066.00p 1,033.00p 1,064.00p 145047
13/10/2015 1,030.00p 1,044.00p 1,021.00p 1,044.00p 30870
12/10/2015 1,038.00p 1,046.75p 1,025.00p 1,034.00p 83951
09/10/2015 1,050.00p 1,053.00p 1,038.72p 1,040.00p 7896
08/10/2015 1,011.00p 1,044.30p 1,011.00p 1,035.00p 38045
07/10/2015 1,000.00p 1,033.00p 999.68p 1,029.00p 50308
06/10/2015 1,000.00p 1,015.00p 972.00p 999.50p 87311
05/10/2015 935.00p 960.00p 920.50p 960.00p 73124
02/10/2015 930.00p 935.00p 912.50p 934.50p 7012
01/10/2015 915.00p 930.00p 913.50p 929.00p 12603
30/09/2015 911.00p 917.00p 893.00p 914.00p 51703
29/09/2015 909.50p 910.00p 892.35p 910.00p 1724
28/09/2015 917.00p 917.00p 904.50p 917.00p 2113
25/09/2015 910.00p 912.00p 904.00p 907.00p 2474
24/09/2015 900.00p 916.50p 900.00p 910.00p 23570

*Close Price adjusted for both dividends and splits