Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2015 920.00p 920.00p 908.50p 916.50p 34891
22/09/2015 890.00p 910.00p 889.00p 902.00p 167907
21/09/2015 891.00p 898.40p 881.00p 890.00p 2739
18/09/2015 887.00p 900.00p 880.00p 881.00p 11643
17/09/2015 890.00p 902.00p 885.27p 890.00p 3734
16/09/2015 906.00p 907.50p 885.00p 896.50p 81494
15/09/2015 925.50p 926.00p 900.00p 900.00p 36127
14/09/2015 936.00p 949.00p 925.29p 934.50p 10169
11/09/2015 933.00p 946.50p 933.00p 937.00p 7555
10/09/2015 937.50p 954.50p 931.00p 951.00p 19796
09/09/2015 910.00p 945.00p 905.00p 945.00p 26159
08/09/2015 895.50p 909.50p 895.50p 909.00p 4886
07/09/2015 900.00p 914.85p 893.00p 905.50p 29479
04/09/2015 889.00p 894.44p 880.38p 888.50p 8632
03/09/2015 891.00p 900.00p 870.00p 877.50p 17079
02/09/2015 870.00p 890.50p 860.05p 888.50p 9662
01/09/2015 845.00p 858.50p 845.00p 856.00p 5908
28/08/2015 845.00p 865.00p 841.25p 865.00p 8544
27/08/2015 840.00p 860.00p 836.25p 850.50p 25838
26/08/2015 828.50p 840.00p 806.00p 840.00p 9504
25/08/2015 828.50p 840.00p 815.50p 828.75p 12649
24/08/2015 850.00p 851.30p 767.35p 803.00p 82060
21/08/2015 865.00p 870.50p 848.00p 848.00p 14401
20/08/2015 866.00p 882.00p 866.00p 866.00p 685
19/08/2015 882.00p 887.00p 869.00p 879.50p 7904
18/08/2015 880.00p 895.00p 870.00p 879.00p 19312
17/08/2015 860.00p 880.00p 860.00p 877.50p 220349
14/08/2015 843.00p 875.00p 838.24p 875.00p 29417
13/08/2015 844.50p 853.00p 840.50p 840.50p 1315
12/08/2015 851.00p 851.00p 836.63p 842.00p 8024
11/08/2015 843.00p 850.00p 843.00p 849.50p 44621
10/08/2015 835.00p 845.00p 835.00p 845.00p 4195
07/08/2015 841.50p 842.05p 837.00p 837.50p 16313
06/08/2015 820.00p 850.00p 820.00p 838.00p 74500
05/08/2015 810.00p 812.00p 805.11p 807.00p 7166
04/08/2015 802.00p 817.95p 802.00p 809.50p 12631
03/08/2015 813.00p 813.00p 808.50p 810.00p 8825
31/07/2015 806.00p 812.00p 805.00p 805.00p 8461
30/07/2015 806.00p 818.27p 795.00p 805.00p 14877
29/07/2015 805.00p 819.00p 805.00p 806.00p 4064
28/07/2015 807.00p 819.50p 795.50p 805.00p 9673
27/07/2015 820.00p 820.00p 795.00p 802.50p 20719
24/07/2015 803.50p 810.75p 798.00p 803.50p 7249
23/07/2015 796.00p 817.75p 795.00p 800.50p 9907
22/07/2015 820.00p 830.00p 796.00p 808.00p 13999
21/07/2015 806.50p 810.25p 798.50p 803.50p 9316
20/07/2015 797.50p 809.00p 796.00p 809.00p 835
17/07/2015 795.00p 810.00p 795.00p 797.00p 11700
16/07/2015 810.00p 810.00p 795.00p 803.00p 6206
15/07/2015 795.50p 814.78p 795.00p 797.50p 5907
14/07/2015 807.00p 811.50p 795.50p 811.50p 4021
13/07/2015 800.50p 819.00p 798.50p 811.50p 2757
10/07/2015 810.50p 813.10p 800.50p 802.00p 8268
09/07/2015 802.50p 814.25p 802.50p 809.00p 6246
08/07/2015 801.00p 810.00p 798.70p 801.00p 5831
07/07/2015 790.00p 809.86p 790.00p 795.50p 7552
06/07/2015 805.00p 812.50p 793.80p 804.00p 8493
03/07/2015 815.00p 830.00p 805.50p 820.00p 6445
02/07/2015 830.00p 830.00p 810.00p 820.50p 3369
01/07/2015 815.00p 830.00p 807.50p 827.50p 8485
30/06/2015 811.00p 817.63p 805.50p 807.00p 7903
29/06/2015 825.00p 834.75p 805.00p 805.00p 56199
26/06/2015 844.00p 845.00p 840.00p 840.00p 8232
25/06/2015 840.00p 854.85p 833.00p 842.50p 17639
24/06/2015 850.00p 860.00p 843.08p 859.00p 123439
23/06/2015 850.00p 852.58p 840.00p 841.00p 18067
22/06/2015 865.00p 865.00p 840.50p 853.00p 35467
19/06/2015 856.00p 863.00p 841.00p 846.00p 12211
18/06/2015 858.00p 858.00p 842.00p 857.00p 4122
17/06/2015 852.50p 863.50p 845.00p 859.50p 6220
16/06/2015 840.00p 866.50p 840.00p 853.50p 7528
15/06/2015 855.00p 868.00p 840.00p 840.00p 10689
12/06/2015 865.00p 879.00p 864.38p 871.00p 5523
11/06/2015 850.00p 900.00p 840.00p 856.50p 60340
10/06/2015 840.00p 854.00p 835.12p 854.00p 11305
09/06/2015 827.00p 840.00p 827.00p 834.50p 6181
08/06/2015 825.00p 836.50p 825.00p 836.50p 13844
05/06/2015 830.50p 835.00p 825.00p 832.00p 4039
04/06/2015 841.00p 841.00p 830.00p 830.00p 16483
03/06/2015 834.50p 845.00p 833.50p 838.00p 134647
02/06/2015 848.00p 848.00p 830.00p 831.00p 86694
01/06/2015 832.00p 850.00p 832.00p 849.00p 4963
29/05/2015 835.00p 838.50p 832.50p 833.00p 15764
28/05/2015 840.00p 850.15p 830.00p 831.50p 4292
27/05/2015 845.00p 855.00p 838.50p 854.50p 21627
26/05/2015 835.00p 845.50p 826.65p 844.50p 149280
22/05/2015 820.00p 835.00p 820.00p 830.00p 16458
21/05/2015 813.00p 830.00p 811.61p 830.00p 32787
20/05/2015 812.50p 814.00p 806.00p 814.00p 1444
19/05/2015 802.50p 813.00p 802.50p 813.00p 4922
18/05/2015 802.50p 815.00p 802.50p 813.50p 4495
15/05/2015 804.00p 812.85p 802.00p 807.50p 34215
14/05/2015 795.00p 810.00p 795.00p 810.00p 7105
13/05/2015 800.00p 802.00p 795.00p 800.00p 14848
12/05/2015 805.00p 805.00p 792.50p 804.00p 16367
11/05/2015 782.00p 807.00p 776.43p 805.00p 94481
08/05/2015 787.00p 787.00p 767.83p 783.00p 13818
07/05/2015 785.00p 789.50p 779.50p 785.00p 1493
06/05/2015 775.00p 780.00p 767.83p 774.00p 12178
05/05/2015 765.00p 775.00p 765.00p 770.00p 17870
01/05/2015 776.00p 780.00p 767.50p 768.00p 18033
30/04/2015 778.50p 778.50p 766.00p 774.00p 20487
29/04/2015 792.00p 800.00p 768.00p 771.00p 79731
28/04/2015 792.50p 797.50p 781.00p 791.50p 2982
27/04/2015 774.00p 798.00p 771.50p 794.00p 18146
24/04/2015 779.50p 780.00p 767.50p 775.00p 16418
23/04/2015 780.00p 780.00p 767.50p 780.00p 11543
22/04/2015 772.00p 779.50p 772.00p 772.50p 8244
21/04/2015 770.00p 773.15p 768.42p 771.00p 24326
20/04/2015 775.00p 775.00p 765.50p 775.00p 25752
17/04/2015 780.00p 780.00p 767.50p 774.00p 63487
16/04/2015 775.00p 779.50p 766.90p 775.00p 12909
15/04/2015 782.00p 782.50p 763.50p 769.50p 28531
14/04/2015 782.00p 786.20p 779.50p 782.00p 13517
13/04/2015 791.00p 791.50p 784.00p 788.00p 5941
10/04/2015 785.50p 797.00p 785.00p 792.50p 24050
09/04/2015 797.00p 800.00p 782.00p 800.00p 35930
08/04/2015 789.00p 793.50p 785.00p 785.00p 39752
07/04/2015 778.00p 788.50p 775.30p 785.00p 229917
02/04/2015 780.00p 783.00p 778.00p 783.00p 18573
01/04/2015 789.00p 789.38p 780.00p 780.00p 7272
31/03/2015 782.50p 789.00p 780.50p 789.00p 17418
30/03/2015 788.00p 791.07p 758.90p 784.50p 51306
27/03/2015 800.00p 800.00p 790.00p 796.00p 17592
26/03/2015 809.50p 809.50p 797.00p 801.00p 28176
25/03/2015 801.50p 812.50p 801.50p 812.50p 5087
24/03/2015 805.50p 810.00p 800.00p 804.00p 15645
23/03/2015 805.00p 816.80p 805.00p 809.50p 24633
20/03/2015 820.00p 824.50p 805.00p 805.00p 40479
19/03/2015 803.00p 825.00p 800.13p 818.00p 87864
18/03/2015 788.50p 807.00p 787.00p 802.50p 66150
17/03/2015 796.50p 798.75p 790.00p 794.00p 58449
16/03/2015 800.00p 805.00p 793.35p 795.50p 28826
13/03/2015 782.50p 800.00p 781.00p 797.00p 26391
12/03/2015 765.00p 783.50p 759.75p 783.50p 26483
11/03/2015 765.00p 771.00p 755.00p 758.50p 13527
10/03/2015 770.00p 774.00p 767.00p 771.00p 14791
09/03/2015 750.00p 765.50p 744.00p 765.50p 29282
06/03/2015 729.50p 745.00p 720.13p 736.00p 247824
05/03/2015 711.50p 727.00p 701.50p 715.00p 145718
04/03/2015 728.00p 728.00p 710.50p 711.00p 23900
03/03/2015 732.00p 737.87p 723.07p 728.50p 20562
02/03/2015 745.00p 755.00p 733.00p 734.00p 34279
27/02/2015 765.50p 772.98p 687.39p 755.00p 82769
26/02/2015 777.00p 777.00p 765.00p 770.50p 29539
25/02/2015 766.00p 777.00p 766.00p 768.00p 25481
24/02/2015 770.50p 775.90p 762.30p 765.50p 11220
23/02/2015 778.00p 784.21p 770.00p 770.00p 21274
20/02/2015 787.00p 789.50p 777.00p 785.00p 4494
19/02/2015 790.00p 790.00p 775.50p 788.50p 9076
18/02/2015 783.00p 790.00p 771.50p 788.50p 31541
17/02/2015 778.50p 785.00p 768.50p 783.00p 34486
16/02/2015 779.50p 780.00p 768.00p 772.00p 44958
13/02/2015 770.50p 779.00p 765.00p 775.00p 203992
12/02/2015 785.00p 785.00p 770.00p 775.00p 59760
11/02/2015 770.50p 784.50p 770.50p 782.50p 11758
10/02/2015 791.50p 795.00p 709.58p 781.50p 37965
09/02/2015 800.00p 801.50p 790.00p 790.00p 17058
06/02/2015 804.50p 804.50p 791.20p 801.00p 4159
05/02/2015 797.50p 805.00p 797.00p 797.00p 13682
04/02/2015 795.50p 803.50p 795.00p 797.00p 14147
03/02/2015 799.50p 800.00p 795.00p 799.50p 22521
02/02/2015 800.00p 800.00p 792.50p 797.50p 19841
30/01/2015 795.00p 800.00p 785.00p 794.00p 100332
29/01/2015 788.00p 799.00p 788.00p 795.00p 18671
28/01/2015 788.00p 788.00p 785.00p 788.00p 1677
27/01/2015 795.50p 802.65p 785.00p 785.00p 22430
26/01/2015 801.00p 805.00p 790.00p 795.00p 39868
23/01/2015 800.00p 810.00p 787.56p 810.00p 87607
22/01/2015 787.00p 794.00p 780.00p 794.00p 23863
21/01/2015 791.50p 791.50p 781.00p 791.50p 11446
20/01/2015 787.50p 794.00p 785.50p 785.50p 6224
19/01/2015 783.50p 793.10p 780.00p 788.00p 27415
16/01/2015 795.00p 795.00p 785.00p 785.00p 2820
15/01/2015 786.00p 794.53p 785.00p 794.50p 15320
14/01/2015 790.00p 794.50p 785.50p 793.50p 39620
13/01/2015 790.00p 797.00p 788.42p 792.00p 26235
12/01/2015 782.50p 797.50p 782.50p 797.00p 34690
09/01/2015 794.50p 794.50p 790.00p 790.00p 3198
08/01/2015 794.50p 795.18p 788.25p 793.50p 16336
07/01/2015 790.00p 800.00p 785.50p 789.25p 115076
06/01/2015 790.00p 790.00p 781.00p 786.50p 26501
05/01/2015 768.00p 788.50p 763.00p 788.50p 21703
02/01/2015 764.00p 767.00p 750.00p 767.00p 18079
31/12/2014 759.50p 766.76p 755.00p 765.00p 33347
30/12/2014 762.50p 767.00p 751.50p 755.00p 34485
29/12/2014 743.00p 765.00p 736.50p 755.00p 36065
24/12/2014 739.50p 739.50p 725.00p 725.00p 2915
23/12/2014 732.50p 739.00p 727.43p 739.00p 9157
22/12/2014 735.50p 739.50p 727.00p 727.00p 48563
19/12/2014 735.50p 746.50p 730.00p 730.00p 36284
18/12/2014 726.00p 735.00p 726.00p 726.00p 6939
17/12/2014 735.50p 735.50p 725.00p 726.00p 35700
16/12/2014 730.00p 736.00p 730.00p 734.00p 16844
15/12/2014 735.50p 736.00p 728.68p 736.00p 8077
12/12/2014 732.00p 736.25p 729.00p 730.50p 16618
11/12/2014 726.50p 738.00p 726.50p 728.00p 10580
10/12/2014 732.00p 740.00p 727.50p 740.00p 9357
09/12/2014 734.00p 734.00p 727.00p 732.00p 5922
08/12/2014 740.00p 740.00p 730.60p 737.50p 7036

*Close Price adjusted for both dividends and splits