Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2014 654.00p 654.00p 653.07p 654.00p 3125
19/02/2014 660.00p 660.00p 652.75p 654.50p 9217
18/02/2014 660.00p 660.00p 650.50p 655.50p 5291
17/02/2014 650.50p 659.50p 650.50p 650.50p 77408
14/02/2014 660.00p 660.00p 650.00p 659.50p 112008
13/02/2014 655.00p 667.50p 650.00p 655.50p 144379
12/02/2014 660.00p 667.50p 659.75p 667.50p 507901
11/02/2014 651.00p 659.91p 651.00p 651.00p 753
10/02/2014 660.00p 663.80p 650.50p 650.50p 8188
07/02/2014 650.50p 664.50p 650.00p 664.50p 44493
06/02/2014 670.00p 670.00p 650.00p 650.00p 282274
05/02/2014 664.50p 664.50p 658.00p 663.50p 6798
04/02/2014 664.50p 665.00p 654.50p 660.00p 32276
03/02/2014 654.50p 665.00p 650.50p 665.00p 14604
31/01/2014 640.00p 655.00p 640.00p 655.00p 6379
30/01/2014 641.50p 652.25p 640.00p 649.75p 156867
29/01/2014 639.50p 649.50p 636.50p 649.50p 30266
28/01/2014 637.00p 640.00p 637.00p 638.50p 30140
27/01/2014 640.00p 642.00p 636.50p 640.00p 198879
24/01/2014 638.00p 644.72p 635.50p 640.00p 4457
23/01/2014 639.00p 647.00p 635.50p 635.50p 17233
22/01/2014 645.00p 645.00p 638.63p 644.50p 7236
21/01/2014 645.00p 645.00p 639.50p 639.50p 24984
20/01/2014 635.00p 640.00p 630.22p 638.50p 22078
17/01/2014 647.00p 647.75p 635.00p 636.50p 113490
16/01/2014 647.50p 650.00p 636.50p 645.00p 48677
15/01/2014 637.50p 650.90p 635.65p 641.00p 76459
14/01/2014 626.00p 640.42p 621.98p 639.50p 12099
13/01/2014 619.50p 629.00p 613.35p 624.75p 50067
10/01/2014 612.00p 622.13p 610.00p 617.50p 9559
09/01/2014 616.00p 620.58p 611.35p 616.00p 11687
08/01/2014 609.50p 625.12p 609.50p 615.00p 25680
07/01/2014 591.50p 610.00p 591.50p 609.50p 19798
06/01/2014 592.00p 599.55p 582.50p 592.50p 18233
03/01/2014 585.00p 586.88p 580.60p 584.50p 7670
02/01/2014 584.50p 585.00p 580.00p 582.00p 8914
31/12/2013 582.50p 586.50p 580.50p 585.00p 12219
30/12/2013 575.50p 587.50p 575.50p 581.00p 4141
27/12/2013 584.50p 588.50p 576.50p 580.50p 2153
24/12/2013 582.00p 589.32p 577.87p 582.00p 5666
23/12/2013 575.50p 587.50p 575.50p 582.00p 10264
20/12/2013 585.00p 592.12p 576.50p 576.50p 6189
19/12/2013 587.00p 592.00p 581.25p 591.00p 41647
18/12/2013 576.60p 585.00p 576.55p 581.25p 2555
17/12/2013 585.00p 585.02p 578.13p 585.00p 4595
16/12/2013 576.50p 583.37p 575.00p 581.00p 18215
13/12/2013 577.50p 587.50p 575.50p 575.50p 8765
12/12/2013 576.50p 586.50p 576.50p 576.50p 5012
11/12/2013 570.00p 586.50p 567.00p 586.50p 15749
10/12/2013 576.50p 576.50p 568.50p 574.50p 12454
09/12/2013 569.37p 576.00p 569.37p 573.75p 12661
06/12/2013 575.00p 576.00p 568.87p 575.00p 50417
05/12/2013 576.50p 576.50p 569.50p 576.00p 64559
04/12/2013 570.00p 576.70p 566.50p 573.50p 22409
03/12/2013 572.50p 578.80p 570.00p 574.50p 74491
02/12/2013 575.00p 582.14p 572.50p 572.50p 29415
29/11/2013 572.50p 581.25p 570.00p 581.25p 817624
28/11/2013 581.50p 585.00p 572.05p 577.00p 45559
27/11/2013 570.00p 581.50p 563.50p 581.50p 36429
26/11/2013 573.50p 579.84p 560.00p 569.50p 48686
25/11/2013 580.00p 586.50p 575.95p 577.50p 109004
22/11/2013 586.50p 588.51p 581.00p 586.50p 65418
21/11/2013 581.00p 588.51p 580.00p 581.00p 94204
20/11/2013 580.00p 589.09p 576.50p 584.00p 109858
19/11/2013 559.50p 581.00p 552.75p 581.00p 26915
18/11/2013 559.50p 559.50p 551.00p 559.50p 3365
15/11/2013 552.84p 558.15p 551.00p 555.50p 4028
14/11/2013 550.00p 552.95p 550.00p 552.50p 2730
13/11/2013 550.50p 559.50p 550.00p 551.50p 25361
12/11/2013 550.00p 555.00p 550.00p 553.50p 2066
11/11/2013 551.25p 553.90p 548.00p 552.50p 1976
08/11/2013 556.00p 556.00p 546.50p 548.00p 20844
07/11/2013 560.50p 563.00p 550.50p 552.00p 26165
06/11/2013 560.00p 561.00p 554.50p 554.50p 2386
05/11/2013 558.50p 559.50p 551.25p 559.50p 3036
04/11/2013 545.50p 555.50p 545.50p 555.50p 8136
01/11/2013 550.00p 555.00p 545.00p 548.50p 6846
31/10/2013 546.50p 554.00p 545.00p 545.00p 13518
30/10/2013 547.00p 555.00p 547.00p 551.25p 2643
29/10/2013 554.00p 556.00p 550.00p 550.00p 5342
28/10/2013 544.00p 553.40p 544.00p 547.00p 3743
25/10/2013 545.00p 549.50p 542.50p 549.50p 2559
24/10/2013 545.00p 545.00p 541.50p 542.50p 3052
23/10/2013 544.50p 544.50p 538.50p 541.50p 2278
22/10/2013 537.50p 542.00p 537.50p 541.50p 9108
21/10/2013 538.12p 544.40p 537.10p 540.00p 14647
18/10/2013 535.50p 542.25p 534.00p 537.50p 8147
17/10/2013 539.00p 539.00p 534.00p 534.00p 871
16/10/2013 533.50p 540.00p 533.00p 533.50p 10856
15/10/2013 540.50p 543.00p 532.12p 543.00p 136957
14/10/2013 540.00p 546.00p 540.00p 541.50p 6120
11/10/2013 545.00p 547.50p 540.00p 543.50p 12409
10/10/2013 525.00p 545.00p 525.00p 543.00p 22887
09/10/2013 519.00p 527.27p 516.00p 523.50p 27979
08/10/2013 545.00p 547.50p 515.00p 516.00p 12633
07/10/2013 552.00p 552.00p 546.50p 547.50p 4840
04/10/2013 550.00p 550.00p 545.00p 550.00p 3012
03/10/2013 545.00p 548.00p 545.00p 548.00p 4392
02/10/2013 545.00p 550.00p 545.00p 550.00p 20656
01/10/2013 555.00p 555.00p 545.00p 550.50p 50617
30/09/2013 540.00p 558.00p 540.00p 550.00p 50777
27/09/2013 535.00p 535.00p 525.97p 534.00p 7297
26/09/2013 525.00p 534.50p 525.00p 531.00p 3624
25/09/2013 530.50p 534.00p 525.00p 534.00p 4348
24/09/2013 533.00p 533.00p 522.00p 527.50p 15054
23/09/2013 534.00p 534.00p 525.00p 526.50p 5970
20/09/2013 534.00p 534.00p 525.00p 525.00p 5439
19/09/2013 527.00p 534.50p 525.00p 525.00p 99930
18/09/2013 525.00p 529.00p 518.10p 523.00p 7279
17/09/2013 520.00p 525.00p 516.50p 521.00p 32806
16/09/2013 517.00p 524.00p 510.00p 524.00p 23212
13/09/2013 524.00p 524.00p 513.00p 513.00p 3395
12/09/2013 509.00p 523.00p 509.00p 516.00p 19410
11/09/2013 509.00p 514.00p 503.00p 504.00p 11864
10/09/2013 505.00p 514.00p 500.00p 514.00p 15873
09/09/2013 496.00p 509.82p 487.68p 497.00p 25856
06/09/2013 491.00p 497.00p 480.50p 489.50p 9666
05/09/2013 476.00p 485.00p 476.00p 480.50p 6883
04/09/2013 476.00p 480.50p 476.00p 480.50p 314
03/09/2013 477.00p 485.70p 477.00p 477.75p 5697
02/09/2013 481.32p 492.00p 480.00p 480.00p 1197
30/08/2013 487.00p 491.53p 481.50p 486.00p 3946
29/08/2013 482.75p 482.75p 476.99p 481.50p 2690
28/08/2013 480.00p 485.00p 467.00p 482.50p 13495
27/08/2013 468.00p 473.60p 465.00p 467.00p 7415
23/08/2013 466.00p 468.50p 466.00p 468.00p 3235
22/08/2013 466.00p 476.25p 466.00p 468.50p 13707
21/08/2013 470.00p 476.92p 466.00p 470.00p 26194
20/08/2013 470.00p 473.75p 470.00p 470.00p 21188
19/08/2013 476.50p 478.00p 471.60p 472.00p 3679
16/08/2013 476.00p 491.50p 471.20p 475.00p 32356
15/08/2013 490.00p 499.90p 489.00p 489.00p 6254
14/08/2013 510.00p 510.00p 495.00p 495.00p 10574
13/08/2013 510.00p 510.00p 498.80p 503.00p 2283
12/08/2013 510.00p 510.00p 497.00p 500.00p 5945
09/08/2013 505.00p 510.00p 498.43p 510.00p 78444
08/08/2013 500.50p 505.00p 496.45p 505.00p 50842
07/08/2013 505.00p 505.00p 495.50p 495.75p 13601
06/08/2013 488.50p 510.00p 478.35p 499.00p 69743
05/08/2013 470.00p 487.00p 459.00p 481.25p 39187
02/08/2013 450.00p 461.25p 447.33p 459.00p 24639
01/08/2013 447.00p 455.50p 447.00p 455.50p 1563
31/07/2013 450.00p 459.50p 448.25p 449.00p 7197
30/07/2013 450.00p 455.00p 450.00p 455.00p 18230
29/07/2013 448.00p 453.50p 448.00p 453.50p 600
26/07/2013 451.25p 453.00p 450.00p 450.00p 1048
25/07/2013 448.50p 451.75p 448.50p 451.25p 15753
24/07/2013 455.00p 457.00p 447.50p 450.00p 31461
23/07/2013 440.00p 460.00p 440.00p 449.00p 185821
22/07/2013 442.20p 446.50p 441.50p 441.50p 5082
19/07/2013 441.00p 450.00p 441.00p 446.50p 4093
18/07/2013 444.04p 448.84p 442.82p 448.00p 6198
17/07/2013 444.92p 455.00p 441.25p 441.25p 11005
16/07/2013 453.00p 455.00p 444.36p 455.00p 50240
15/07/2013 447.00p 448.00p 442.12p 448.00p 3050
12/07/2013 450.00p 454.75p 442.75p 454.75p 7507
11/07/2013 441.25p 450.00p 441.25p 442.75p 14138
10/07/2013 448.11p 449.75p 442.00p 449.75p 1199
09/07/2013 441.00p 450.00p 441.00p 442.00p 16432
08/07/2013 441.00p 450.00p 441.00p 446.00p 5510
05/07/2013 441.00p 447.90p 441.00p 444.00p 18222
04/07/2013 438.00p 445.00p 437.20p 441.00p 13635
03/07/2013 425.00p 437.70p 425.00p 435.00p 27235
02/07/2013 437.00p 449.75p 422.00p 430.00p 41923
01/07/2013 437.00p 449.75p 437.00p 449.75p 941
28/06/2013 437.00p 446.75p 437.00p 442.00p 6609
27/06/2013 445.00p 449.75p 441.00p 449.75p 1369
26/06/2013 450.00p 450.00p 440.00p 443.00p 24266
25/06/2013 425.00p 440.50p 425.00p 437.00p 2706
24/06/2013 415.25p 433.88p 415.25p 430.50p 21494
21/06/2013 426.00p 428.00p 415.25p 415.25p 15851
20/06/2013 440.00p 441.00p 423.00p 428.00p 17366
19/06/2013 454.00p 454.29p 440.00p 441.00p 20397
18/06/2013 455.00p 458.31p 454.00p 454.00p 40181
17/06/2013 462.74p 462.74p 459.50p 459.50p 850
14/06/2013 455.00p 465.00p 455.00p 456.25p 20763
13/06/2013 460.00p 464.10p 458.25p 460.00p 1382
12/06/2013 457.00p 465.00p 455.00p 463.50p 7283
11/06/2013 455.00p 458.00p 451.50p 455.00p 14879
10/06/2013 455.00p 458.00p 455.00p 458.00p 22229
07/06/2013 455.00p 457.00p 455.00p 455.00p 10260
06/06/2013 455.00p 458.00p 455.00p 458.00p 28519
05/06/2013 460.00p 460.00p 455.00p 455.00p 17006
04/06/2013 460.00p 460.00p 455.00p 456.00p 3337
03/06/2013 459.75p 460.00p 455.00p 460.00p 19802
31/05/2013 454.18p 458.46p 453.00p 456.50p 299
30/05/2013 457.00p 460.00p 453.00p 453.00p 16929
29/05/2013 463.00p 463.00p 453.00p 460.00p 3778
28/05/2013 453.00p 456.00p 451.75p 453.00p 8820
24/05/2013 455.00p 457.00p 453.00p 453.00p 9368
23/05/2013 454.00p 460.00p 451.50p 455.00p 35699
22/05/2013 473.00p 473.00p 465.00p 465.00p 176500
21/05/2013 469.75p 477.23p 469.75p 470.25p 20185
20/05/2013 470.25p 480.00p 463.43p 475.00p 51303
17/05/2013 453.00p 470.00p 453.00p 470.00p 20707
16/05/2013 450.00p 453.00p 445.00p 453.00p 41488
15/05/2013 445.00p 451.86p 445.00p 445.00p 12890
14/05/2013 444.00p 452.01p 444.00p 450.00p 6972
13/05/2013 450.00p 452.00p 443.75p 452.00p 106616
10/05/2013 445.00p 448.50p 442.62p 445.00p 14565

*Close Price adjusted for both dividends and splits