Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2013 445.00p 448.50p 442.62p 445.00p 14565
09/05/2013 447.00p 449.00p 438.84p 446.75p 7747
08/05/2013 447.00p 447.00p 444.28p 446.75p 8537
07/05/2013 435.00p 447.00p 435.00p 444.75p 16222
03/05/2013 442.00p 445.00p 438.10p 444.75p 11010
02/05/2013 431.00p 445.00p 428.00p 438.00p 55262
01/05/2013 428.00p 440.00p 420.00p 426.00p 59348
30/04/2013 420.00p 420.00p 414.50p 420.00p 7339
29/04/2013 415.00p 418.75p 412.50p 414.50p 126821
26/04/2013 395.00p 420.33p 395.00p 415.12p 76329
25/04/2013 392.75p 395.00p 387.00p 395.00p 25287
24/04/2013 385.00p 395.00p 372.60p 395.00p 40217
23/04/2013 369.00p 385.00p 360.00p 385.00p 52834
22/04/2013 381.00p 381.56p 369.00p 369.00p 36081
19/04/2013 388.00p 390.00p 381.00p 381.00p 25965
18/04/2013 390.00p 395.00p 388.00p 388.00p 54993
17/04/2013 390.00p 393.75p 390.00p 390.00p 4579
16/04/2013 392.00p 395.00p 390.00p 395.00p 66312
15/04/2013 397.80p 397.80p 394.25p 395.00p 1616
12/04/2013 393.00p 399.25p 392.23p 398.25p 9844
11/04/2013 397.80p 398.46p 394.00p 394.00p 5854
10/04/2013 395.00p 400.00p 383.50p 400.00p 17933
09/04/2013 385.25p 395.00p 383.50p 383.50p 5778
08/04/2013 387.00p 395.00p 381.00p 395.00p 18565
05/04/2013 390.00p 390.52p 383.50p 390.00p 13614
04/04/2013 393.00p 395.00p 383.93p 384.75p 35670
03/04/2013 400.00p 401.50p 393.00p 393.00p 43652
02/04/2013 400.00p 404.50p 395.15p 400.00p 37552
28/03/2013 397.00p 404.00p 395.00p 404.00p 27189
27/03/2013 406.00p 406.00p 400.00p 404.00p 14817
26/03/2013 406.50p 409.00p 400.00p 409.00p 39115
25/03/2013 399.00p 410.00p 396.44p 408.00p 25172
22/03/2013 397.00p 402.00p 397.00p 397.00p 9777
21/03/2013 402.00p 403.60p 397.10p 402.00p 21360
20/03/2013 397.25p 402.00p 397.25p 397.25p 10174
19/03/2013 402.00p 408.25p 396.25p 402.00p 22832
18/03/2013 405.00p 410.00p 397.50p 398.00p 22442
15/03/2013 420.00p 420.00p 404.00p 414.00p 41676
14/03/2013 415.00p 420.00p 411.00p 420.00p 18561
13/03/2013 405.00p 414.00p 405.00p 411.00p 7089
12/03/2013 411.00p 415.00p 406.45p 414.00p 40002
11/03/2013 411.00p 420.00p 411.00p 415.00p 10965
08/03/2013 410.00p 422.00p 410.00p 420.00p 34112
07/03/2013 410.00p 414.75p 405.00p 413.00p 30281
06/03/2013 398.00p 408.00p 398.00p 408.00p 26218
05/03/2013 411.00p 411.85p 397.50p 402.00p 35922
04/03/2013 402.00p 410.97p 397.00p 410.00p 46155
01/03/2013 398.00p 405.00p 397.00p 397.00p 16255
28/02/2013 398.00p 405.00p 391.00p 405.00p 25770
27/02/2013 399.00p 402.75p 382.00p 398.00p 38534
26/02/2013 400.00p 402.25p 392.00p 395.00p 53126
25/02/2013 403.00p 407.75p 400.00p 402.25p 49572
22/02/2013 410.00p 414.50p 404.25p 405.00p 102950
21/02/2013 414.00p 418.20p 413.00p 414.50p 22802
20/02/2013 415.00p 425.00p 412.25p 417.00p 32564
19/02/2013 418.25p 425.00p 418.25p 425.00p 10229
18/02/2013 425.00p 427.00p 415.50p 425.00p 38848
15/02/2013 418.00p 424.00p 415.92p 424.00p 22610
14/02/2013 415.00p 424.00p 413.86p 424.00p 60104
13/02/2013 418.00p 422.00p 405.00p 422.00p 70884
12/02/2013 424.75p 424.75p 412.75p 420.00p 17333
11/02/2013 418.00p 426.10p 407.16p 417.50p 89796
08/02/2013 430.00p 434.45p 402.00p 420.00p 223258
07/02/2013 444.00p 445.00p 432.52p 437.00p 127238
06/02/2013 445.00p 451.52p 442.20p 446.12p 123512
05/02/2013 436.00p 442.75p 430.00p 440.00p 18043
04/02/2013 447.00p 447.00p 432.18p 436.00p 30989
01/02/2013 446.00p 447.00p 434.98p 447.00p 258237
31/01/2013 435.00p 445.00p 431.00p 445.00p 79782
30/01/2013 435.00p 439.50p 429.00p 435.00p 10388
29/01/2013 433.00p 437.00p 424.75p 435.00p 149383
28/01/2013 427.00p 430.00p 423.00p 430.00p 12889
25/01/2013 423.00p 427.36p 423.00p 426.00p 7768
24/01/2013 427.00p 429.50p 421.00p 425.00p 17120
23/01/2013 420.00p 429.50p 415.50p 429.50p 51831
22/01/2013 410.00p 423.25p 402.50p 423.25p 104960
21/01/2013 408.00p 412.69p 402.50p 404.00p 44027
18/01/2013 410.00p 417.00p 407.60p 415.00p 32678
17/01/2013 408.00p 412.00p 401.00p 408.50p 47847
16/01/2013 391.00p 402.00p 391.00p 402.00p 29017
15/01/2013 401.00p 401.24p 390.00p 390.00p 59199
14/01/2013 410.00p 413.00p 400.42p 404.00p 51740
11/01/2013 424.00p 424.00p 410.00p 410.00p 193683
10/01/2013 394.00p 424.00p 394.00p 419.50p 82756
09/01/2013 398.00p 403.20p 395.70p 402.00p 43490
08/01/2013 393.50p 403.50p 388.28p 403.00p 14955
07/01/2013 393.50p 400.00p 390.00p 398.00p 38821
04/01/2013 388.37p 392.00p 386.25p 392.00p 21060
03/01/2013 387.50p 390.50p 377.24p 390.50p 81322
02/01/2013 370.00p 386.00p 361.50p 383.75p 66885
31/12/2012 367.00p 370.00p 362.50p 370.00p 6967
28/12/2012 365.00p 369.00p 360.50p 367.00p 30792
27/12/2012 369.00p 369.00p 360.50p 360.50p 6890
24/12/2012 370.00p 370.00p 362.50p 365.00p 1159
21/12/2012 373.00p 373.00p 360.50p 360.50p 7686
20/12/2012 355.00p 372.00p 355.00p 372.00p 15720
19/12/2012 362.00p 363.50p 356.80p 363.50p 35211
18/12/2012 360.00p 360.75p 352.26p 360.75p 17362
17/12/2012 365.00p 365.00p 353.00p 360.25p 17704
14/12/2012 360.00p 364.00p 360.00p 360.00p 60351
13/12/2012 360.00p 364.50p 358.98p 360.75p 107400
12/12/2012 360.25p 363.81p 358.63p 363.50p 31262
11/12/2012 363.00p 363.00p 360.00p 362.00p 275174
10/12/2012 364.15p 364.75p 358.00p 364.75p 20759
07/12/2012 364.00p 366.25p 358.38p 363.00p 29283
06/12/2012 354.00p 363.00p 354.00p 361.00p 42913
05/12/2012 350.00p 354.00p 347.25p 354.00p 33697
04/12/2012 352.50p 354.50p 346.00p 351.00p 884164
03/12/2012 350.00p 354.00p 342.00p 349.50p 600932
30/11/2012 355.00p 355.00p 346.00p 354.00p 70651
29/11/2012 355.00p 355.00p 347.80p 351.00p 37675
28/11/2012 352.25p 357.00p 347.00p 351.00p 125760
27/11/2012 350.00p 362.50p 345.60p 354.50p 113750
26/11/2012 350.00p 350.00p 344.50p 345.50p 28775
23/11/2012 334.75p 349.00p 333.00p 346.88p 85402
22/11/2012 330.00p 335.00p 327.00p 329.50p 56416
21/11/2012 327.00p 333.00p 327.00p 330.50p 70806
20/11/2012 327.00p 330.00p 325.00p 330.00p 13081
19/11/2012 325.00p 330.00p 322.90p 330.00p 5883
16/11/2012 325.00p 330.00p 320.00p 330.00p 138392
15/11/2012 328.74p 330.00p 327.15p 330.00p 6098
14/11/2012 330.00p 330.00p 327.00p 327.75p 24572
13/11/2012 332.00p 333.00p 327.50p 328.50p 159507
12/11/2012 332.00p 332.00p 327.00p 332.00p 24057
09/11/2012 325.00p 330.00p 323.00p 329.25p 55521
08/11/2012 329.00p 330.00p 324.10p 325.00p 10919
07/11/2012 322.00p 327.50p 320.53p 323.00p 18189
06/11/2012 321.75p 321.75p 316.50p 319.88p 9502
05/11/2012 321.00p 321.00p 316.50p 318.50p 5810
02/11/2012 318.00p 321.23p 316.75p 319.50p 3041
01/11/2012 318.00p 321.83p 315.00p 319.50p 16596
31/10/2012 313.00p 320.00p 313.00p 320.00p 10890
30/10/2012 313.77p 316.50p 313.77p 316.50p 666
29/10/2012 313.20p 320.00p 313.20p 316.50p 8847
26/10/2012 313.00p 317.00p 308.02p 316.50p 13582
25/10/2012 312.25p 312.25p 312.25p 312.25p 142
24/10/2012 307.25p 311.56p 307.25p 310.12p 4627
23/10/2012 317.00p 317.00p 307.54p 312.00p 16233
22/10/2012 314.00p 315.81p 312.25p 313.50p 9527
19/10/2012 305.00p 315.00p 305.00p 315.00p 42051
18/10/2012 310.00p 314.00p 307.00p 311.00p 8263
17/10/2012 312.10p 317.00p 312.10p 314.00p 3745
16/10/2012 311.50p 313.00p 311.15p 313.00p 6151
15/10/2012 305.00p 313.40p 303.99p 307.75p 120666
12/10/2012 305.00p 309.00p 305.00p 305.25p 24524
11/10/2012 310.25p 313.00p 306.10p 308.50p 31516
10/10/2012 300.25p 300.25p 300.25p 300.25p 184
09/10/2012 301.25p 307.50p 300.00p 300.00p 1249
08/10/2012 305.00p 306.85p 302.00p 305.00p 6689
05/10/2012 301.00p 303.00p 297.25p 297.50p 17364
04/10/2012 307.00p 307.00p 301.00p 301.50p 39700
03/10/2012 309.25p 310.00p 307.00p 310.00p 5306
02/10/2012 310.00p 311.16p 305.50p 305.50p 10428
01/10/2012 313.00p 313.00p 301.00p 310.00p 22374
28/09/2012 311.13p 311.75p 305.87p 311.75p 8998
27/09/2012 311.00p 311.13p 305.50p 305.50p 1252
26/09/2012 308.00p 310.00p 305.87p 307.00p 214448
25/09/2012 305.00p 312.00p 305.00p 312.00p 68236
24/09/2012 310.00p 310.00p 305.86p 310.00p 26285
21/09/2012 307.50p 312.75p 305.00p 312.75p 7519
20/09/2012 310.00p 310.65p 301.60p 305.50p 13831
19/09/2012 305.00p 309.50p 301.10p 309.50p 8728
18/09/2012 303.75p 306.90p 303.75p 305.00p 6375
17/09/2012 304.75p 307.00p 303.00p 303.75p 27519
14/09/2012 302.00p 310.00p 302.00p 303.25p 91305
13/09/2012 303.75p 310.00p 301.40p 305.00p 12058
12/09/2012 305.00p 308.00p 299.60p 302.25p 106792
11/09/2012 305.50p 305.50p 298.00p 304.75p 18556
10/09/2012 307.00p 307.00p 298.40p 306.50p 260651
07/09/2012 300.00p 306.90p 297.00p 299.75p 27125
06/09/2012 299.25p 303.00p 297.25p 297.25p 10942
05/09/2012 300.00p 303.00p 297.00p 297.25p 65090
04/09/2012 300.50p 305.75p 300.50p 305.75p 19445
03/09/2012 302.00p 308.00p 295.00p 308.00p 30295
31/08/2012 300.00p 303.19p 297.25p 297.25p 7732
30/08/2012 302.10p 306.50p 300.10p 300.25p 14084
29/08/2012 303.00p 308.75p 300.10p 308.75p 5859
28/08/2012 312.00p 312.00p 305.00p 305.75p 21170
24/08/2012 299.00p 312.03p 294.00p 307.50p 130297
23/08/2012 297.50p 297.50p 294.00p 297.50p 4102
22/08/2012 298.00p 298.00p 293.84p 294.00p 9452
21/08/2012 293.40p 300.00p 293.40p 299.00p 257358
20/08/2012 293.25p 295.00p 290.40p 295.00p 12691
17/08/2012 290.25p 300.00p 290.00p 295.00p 12805
16/08/2012 300.00p 300.00p 290.00p 295.00p 78870
15/08/2012 290.00p 300.00p 290.00p 300.00p 16023
14/08/2012 300.00p 300.00p 290.50p 299.00p 12952
13/08/2012 292.00p 299.00p 290.00p 293.00p 65697
10/08/2012 297.00p 299.00p 293.00p 293.00p 10630
09/08/2012 295.00p 303.00p 295.00p 303.00p 68176
08/08/2012 300.00p 304.20p 295.25p 300.00p 55559
07/08/2012 310.00p 310.00p 305.00p 305.00p 10903
06/08/2012 310.00p 310.00p 302.77p 307.50p 11549
03/08/2012 310.00p 310.00p 302.10p 307.50p 8254
02/08/2012 310.00p 310.00p 305.10p 307.50p 2880
01/08/2012 302.00p 310.00p 302.00p 307.50p 8195
31/07/2012 310.00p 310.00p 303.00p 306.00p 3340
30/07/2012 304.25p 310.00p 301.61p 310.00p 20763
27/07/2012 305.00p 307.75p 305.00p 307.75p 10316
26/07/2012 310.00p 310.00p 304.00p 306.50p 3537

*Close Price adjusted for both dividends and splits