Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2014 736.00p 740.00p 732.70p 740.00p 30398
04/12/2014 736.00p 740.00p 727.90p 740.00p 26670
03/12/2014 736.00p 736.00p 729.50p 736.00p 7521
02/12/2014 726.50p 734.50p 722.00p 734.50p 7736
01/12/2014 727.00p 736.00p 721.50p 730.00p 14992
28/11/2014 721.50p 733.38p 715.00p 721.50p 646433
27/11/2014 734.00p 734.00p 724.63p 728.00p 7817
26/11/2014 734.50p 735.00p 724.00p 732.00p 5389
25/11/2014 727.50p 735.00p 725.00p 730.00p 29036
24/11/2014 730.00p 734.05p 721.50p 721.50p 23123
21/11/2014 728.50p 732.17p 721.00p 726.00p 114989
20/11/2014 705.00p 735.00p 703.23p 721.00p 63760
19/11/2014 676.50p 708.00p 668.38p 702.50p 219941
18/11/2014 664.00p 666.87p 656.50p 659.50p 29704
17/11/2014 660.00p 662.50p 655.00p 655.00p 5200
14/11/2014 660.50p 670.25p 654.25p 660.00p 26976
13/11/2014 665.50p 665.50p 660.00p 660.00p 9724
12/11/2014 674.00p 674.00p 665.00p 665.00p 10708
11/11/2014 665.50p 674.50p 665.50p 666.50p 17061
10/11/2014 670.00p 675.00p 670.00p 670.00p 6373
07/11/2014 675.00p 675.55p 670.50p 670.50p 13420
06/11/2014 675.00p 675.00p 670.00p 670.00p 7708
05/11/2014 669.50p 682.00p 663.19p 673.00p 20281
04/11/2014 670.00p 670.00p 663.50p 664.00p 4940
03/11/2014 664.50p 674.50p 662.00p 662.00p 9946
31/10/2014 670.00p 675.01p 666.15p 670.00p 6540
30/10/2014 670.00p 675.00p 665.62p 674.50p 8112
29/10/2014 672.50p 675.00p 667.30p 675.00p 6985
28/10/2014 670.50p 679.50p 665.00p 669.00p 13160
27/10/2014 681.00p 681.00p 674.50p 675.00p 11158
24/10/2014 675.50p 681.13p 671.50p 679.50p 14198
23/10/2014 684.00p 684.00p 676.15p 683.50p 14839
22/10/2014 680.50p 684.00p 675.50p 677.00p 19536
21/10/2014 678.00p 685.00p 674.50p 685.00p 5261
20/10/2014 665.00p 682.50p 651.50p 682.50p 14175
17/10/2014 653.50p 665.00p 650.50p 665.00p 4749
16/10/2014 657.00p 663.00p 648.00p 662.50p 59458
15/10/2014 660.00p 665.00p 655.00p 662.00p 55454
14/10/2014 655.00p 669.00p 655.00p 660.00p 9260
13/10/2014 660.50p 669.50p 659.95p 660.50p 100366
10/10/2014 670.50p 679.81p 660.50p 670.00p 5997
09/10/2014 684.50p 685.00p 672.50p 676.00p 218643
08/10/2014 684.50p 685.00p 672.50p 680.00p 4694
07/10/2014 679.50p 685.00p 670.00p 682.00p 19694
06/10/2014 663.50p 680.00p 663.50p 680.00p 11777
03/10/2014 651.50p 677.00p 649.75p 672.00p 42297
02/10/2014 616.00p 620.50p 616.00p 620.50p 3236
01/10/2014 615.50p 623.10p 615.50p 621.50p 3937
30/09/2014 615.00p 621.72p 615.00p 615.50p 3149
29/09/2014 627.00p 630.86p 620.50p 620.50p 1670
26/09/2014 619.50p 648.00p 619.50p 625.00p 42327
25/09/2014 618.00p 622.40p 615.00p 615.00p 12328
24/09/2014 616.50p 622.25p 615.00p 620.00p 4273
23/09/2014 616.00p 619.50p 615.00p 615.50p 23477
22/09/2014 624.50p 624.50p 610.73p 615.00p 23681
19/09/2014 629.50p 629.50p 615.00p 615.50p 12103
18/09/2014 639.50p 639.50p 621.00p 624.50p 7576
17/09/2014 635.00p 635.00p 630.50p 631.00p 3483
16/09/2014 635.00p 640.00p 632.25p 637.00p 36807
15/09/2014 634.50p 636.00p 634.00p 634.50p 38218
12/09/2014 633.00p 639.00p 631.50p 631.50p 7198
11/09/2014 635.00p 637.25p 629.00p 635.00p 14652
10/09/2014 635.00p 637.88p 631.50p 635.00p 9187
09/09/2014 625.00p 639.00p 625.00p 635.00p 31078
08/09/2014 625.50p 627.73p 621.40p 625.00p 11004
05/09/2014 622.00p 629.00p 622.00p 622.50p 4067
04/09/2014 628.50p 628.50p 621.00p 621.00p 10960
03/09/2014 622.00p 627.62p 621.00p 621.50p 7552
02/09/2014 621.00p 625.68p 621.00p 623.00p 5085
01/09/2014 625.00p 632.38p 620.50p 626.00p 10189
29/08/2014 636.50p 637.00p 625.50p 627.00p 17538
28/08/2014 640.00p 640.00p 630.95p 634.00p 12898
27/08/2014 642.00p 649.20p 630.00p 630.00p 12857
26/08/2014 643.50p 652.30p 643.50p 647.00p 3195
22/08/2014 651.50p 651.50p 645.20p 647.50p 1485
21/08/2014 645.50p 646.50p 642.90p 644.50p 3305
20/08/2014 647.00p 648.38p 642.00p 642.00p 2623
19/08/2014 646.50p 648.00p 645.00p 645.00p 10085
18/08/2014 646.00p 652.00p 646.00p 650.50p 13417
15/08/2014 650.50p 652.25p 648.86p 649.00p 9333
14/08/2014 655.00p 663.40p 645.50p 645.50p 19437
13/08/2014 660.00p 664.00p 660.00p 661.50p 5283
12/08/2014 660.50p 665.00p 660.50p 662.50p 21320
11/08/2014 660.50p 663.98p 660.00p 660.00p 1720
08/08/2014 662.50p 665.50p 662.50p 664.50p 13036
07/08/2014 665.00p 665.00p 655.00p 665.00p 66082
06/08/2014 655.50p 665.00p 655.00p 664.50p 30516
05/08/2014 660.50p 662.00p 657.00p 660.00p 58128
04/08/2014 660.00p 662.50p 660.00p 660.00p 8820
01/08/2014 660.00p 663.00p 660.00p 662.50p 25837
31/07/2014 660.00p 662.50p 651.83p 660.00p 11951
30/07/2014 647.00p 661.00p 643.00p 661.00p 20164
29/07/2014 650.50p 650.50p 643.00p 643.00p 12851
28/07/2014 655.00p 662.75p 646.85p 652.50p 17614
25/07/2014 650.00p 654.00p 642.25p 654.00p 7132
24/07/2014 649.50p 649.50p 638.00p 649.50p 1047
23/07/2014 644.00p 644.50p 638.00p 638.00p 1853
22/07/2014 638.00p 650.00p 638.00p 644.50p 26354
21/07/2014 636.50p 649.15p 636.50p 639.25p 29086
18/07/2014 650.00p 650.00p 643.20p 645.25p 2123
17/07/2014 649.50p 649.50p 645.00p 647.50p 1001
16/07/2014 644.50p 649.45p 644.50p 645.00p 1742
15/07/2014 640.00p 649.50p 640.00p 645.25p 1759
14/07/2014 640.50p 647.25p 637.00p 640.50p 2172
11/07/2014 637.50p 642.00p 636.81p 637.00p 1164
10/07/2014 641.00p 648.60p 637.38p 638.25p 13842
09/07/2014 640.50p 642.75p 639.50p 641.00p 159253
08/07/2014 641.50p 649.00p 640.50p 640.50p 7107
07/07/2014 640.50p 650.00p 640.00p 650.00p 8004
04/07/2014 643.41p 643.41p 637.48p 640.50p 496
03/07/2014 644.50p 645.00p 635.50p 635.50p 2585
02/07/2014 637.50p 638.73p 631.00p 635.50p 118153
01/07/2014 629.50p 637.00p 625.00p 631.00p 14201
30/06/2014 625.50p 629.50p 625.00p 625.00p 2834
27/06/2014 620.00p 630.00p 611.45p 629.50p 7004
26/06/2014 610.50p 617.61p 610.50p 613.00p 21028
25/06/2014 619.00p 619.00p 611.00p 611.00p 3624
24/06/2014 611.47p 615.90p 611.40p 614.75p 3435
23/06/2014 615.00p 616.50p 609.00p 614.50p 3468
20/06/2014 619.50p 620.00p 610.50p 610.50p 14445
19/06/2014 620.00p 620.00p 610.00p 614.50p 26413
18/06/2014 625.00p 625.00p 617.50p 618.50p 19381
17/06/2014 625.50p 635.00p 620.00p 625.00p 8972
16/06/2014 634.50p 634.50p 625.00p 625.50p 9567
13/06/2014 638.00p 638.00p 628.20p 629.00p 9960
12/06/2014 633.50p 639.50p 630.50p 630.50p 10364
11/06/2014 635.00p 637.75p 630.50p 630.50p 136345
10/06/2014 634.50p 636.75p 630.00p 635.00p 15340
09/06/2014 629.50p 637.50p 626.50p 630.00p 13121
06/06/2014 635.00p 635.00p 628.00p 628.50p 43153
05/06/2014 632.50p 633.90p 628.00p 628.00p 2135
04/06/2014 634.50p 635.00p 630.00p 630.00p 14527
03/06/2014 640.50p 640.50p 630.00p 630.00p 31010
02/06/2014 640.50p 643.79p 634.00p 640.00p 16366
30/05/2014 647.50p 648.00p 641.55p 648.00p 11334
29/05/2014 648.50p 650.00p 644.50p 644.50p 2343
28/05/2014 645.50p 650.00p 638.25p 650.00p 189809
27/05/2014 646.00p 650.50p 640.50p 640.50p 26458
23/05/2014 644.00p 645.00p 636.08p 645.00p 11853
22/05/2014 637.00p 644.45p 633.00p 641.00p 20435
21/05/2014 635.00p 635.00p 625.35p 635.00p 8593
20/05/2014 634.50p 635.00p 627.56p 635.00p 5536
19/05/2014 625.00p 632.50p 622.50p 628.00p 2758
16/05/2014 632.00p 641.63p 622.50p 622.50p 5755
15/05/2014 642.00p 655.22p 630.50p 635.50p 11012
14/05/2014 646.50p 650.68p 642.50p 642.50p 3756
13/05/2014 656.50p 656.50p 645.75p 650.00p 12209
12/05/2014 659.50p 659.50p 642.50p 656.50p 10783
09/05/2014 652.00p 663.75p 650.00p 658.50p 17032
08/05/2014 665.50p 667.00p 654.40p 660.00p 49691
07/05/2014 660.00p 663.75p 658.25p 660.00p 4211
06/05/2014 662.00p 666.50p 655.50p 666.50p 48311
02/05/2014 634.50p 665.50p 634.28p 659.00p 177311
01/05/2014 630.00p 635.00p 620.84p 635.00p 159029
30/04/2014 630.00p 630.00p 611.00p 627.00p 234053
29/04/2014 613.50p 614.00p 603.00p 611.00p 14325
28/04/2014 606.00p 613.59p 606.00p 612.00p 4536
25/04/2014 610.50p 614.50p 609.16p 612.75p 5839
24/04/2014 614.50p 614.50p 611.00p 611.25p 12009
23/04/2014 614.50p 615.00p 608.50p 612.00p 107724
22/04/2014 616.50p 617.00p 609.98p 610.00p 24096
17/04/2014 614.00p 615.00p 606.00p 606.00p 21300
16/04/2014 619.50p 619.50p 613.00p 615.00p 1846
15/04/2014 617.50p 620.00p 610.00p 615.00p 7666
14/04/2014 620.00p 620.00p 611.00p 620.00p 47920
11/04/2014 620.00p 622.90p 610.50p 611.00p 52922
10/04/2014 619.50p 619.50p 610.50p 610.50p 1157
09/04/2014 615.00p 616.50p 605.00p 610.50p 2935
08/04/2014 605.00p 614.50p 605.00p 605.00p 8357
07/04/2014 610.00p 615.00p 603.33p 614.50p 21238
04/04/2014 610.00p 615.00p 610.00p 610.50p 2351
03/04/2014 615.00p 620.00p 610.00p 611.00p 8352
02/04/2014 620.00p 623.50p 617.00p 620.00p 31098
01/04/2014 618.50p 624.00p 618.50p 624.00p 51783
31/03/2014 618.00p 623.60p 616.50p 618.50p 6377
28/03/2014 620.00p 630.00p 616.50p 616.50p 250164
27/03/2014 615.00p 615.00p 605.00p 610.00p 9736
26/03/2014 605.50p 611.00p 603.00p 610.50p 11736
25/03/2014 613.50p 614.00p 608.00p 608.00p 16036
24/03/2014 600.00p 615.00p 600.00p 610.00p 5689
21/03/2014 606.00p 615.10p 603.45p 605.50p 11874
20/03/2014 606.00p 614.50p 605.00p 612.50p 10621
19/03/2014 605.00p 615.00p 599.14p 614.50p 82496
18/03/2014 593.50p 600.00p 592.47p 598.50p 14956
17/03/2014 594.00p 602.40p 589.40p 599.50p 11332
14/03/2014 587.00p 595.87p 586.10p 595.00p 6909
13/03/2014 600.00p 608.50p 580.00p 587.00p 27481
12/03/2014 616.00p 616.84p 600.50p 600.50p 228572
11/03/2014 614.70p 618.38p 614.70p 616.50p 1200
10/03/2014 624.50p 626.75p 613.50p 618.50p 20964
07/03/2014 635.00p 635.00p 628.68p 629.00p 9450
06/03/2014 633.00p 640.00p 625.00p 630.50p 242917
05/03/2014 623.50p 629.15p 620.00p 624.50p 8951
04/03/2014 618.00p 619.50p 612.50p 619.50p 14251
03/03/2014 630.00p 630.50p 612.00p 617.00p 16466
28/02/2014 636.00p 636.00p 630.50p 630.50p 2345
27/02/2014 634.00p 639.50p 633.00p 633.25p 6764
26/02/2014 646.00p 651.59p 637.00p 637.00p 13861
25/02/2014 652.00p 653.25p 650.00p 650.50p 21021
24/02/2014 650.00p 657.50p 650.00p 652.00p 2203

*Close Price adjusted for both dividends and splits