Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2012 305.00p 307.50p 305.00p 307.50p 22407
20/07/2012 305.00p 309.23p 305.00p 305.00p 10919
19/07/2012 305.00p 308.00p 305.00p 307.00p 15472
18/07/2012 304.00p 306.75p 303.00p 305.00p 14884
17/07/2012 302.00p 307.00p 302.00p 304.00p 2989
16/07/2012 303.00p 307.00p 300.00p 304.00p 18725
13/07/2012 297.00p 305.00p 297.00p 300.00p 2371
12/07/2012 297.00p 305.00p 297.00p 300.00p 8205
11/07/2012 297.00p 305.00p 297.00p 297.00p 14498
10/07/2012 297.00p 303.75p 297.00p 303.00p 36936
09/07/2012 297.00p 304.84p 297.00p 297.00p 2643
06/07/2012 297.00p 304.55p 297.00p 300.00p 3971
05/07/2012 297.00p 304.90p 297.00p 300.00p 2680
04/07/2012 297.00p 303.00p 297.00p 297.00p 28572
03/07/2012 307.00p 307.00p 297.00p 297.00p 6674
02/07/2012 302.50p 306.30p 298.00p 298.00p 19476
29/06/2012 306.50p 307.00p 300.79p 303.50p 14797
28/06/2012 298.50p 301.30p 297.00p 297.00p 6614
27/06/2012 298.50p 298.50p 297.00p 297.00p 3018
26/06/2012 302.00p 307.00p 300.00p 303.50p 4754
25/06/2012 302.00p 302.00p 297.50p 299.50p 26672
22/06/2012 297.10p 297.16p 297.00p 297.00p 3726
21/06/2012 300.00p 303.88p 297.00p 297.00p 15678
20/06/2012 302.00p 304.93p 298.10p 301.50p 5097
19/06/2012 298.10p 301.30p 298.10p 299.50p 1023
18/06/2012 309.00p 310.00p 297.00p 301.50p 23940
15/06/2012 300.00p 311.69p 295.00p 311.50p 25950
14/06/2012 300.00p 301.00p 296.25p 301.00p 10968
13/06/2012 300.00p 305.00p 296.00p 300.00p 14275
12/06/2012 295.00p 300.00p 295.00p 296.50p 5801
11/06/2012 294.00p 299.02p 294.00p 299.00p 4984
08/06/2012 293.00p 297.00p 290.00p 295.00p 72612
07/06/2012 293.50p 296.00p 293.00p 293.00p 13556
06/06/2012 295.00p 297.50p 295.00p 295.00p 11919
01/06/2012 295.00p 299.00p 295.00p 297.50p 900
31/05/2012 295.00p 300.00p 295.00p 296.00p 15431
30/05/2012 295.00p 299.38p 295.00p 299.38p 22018
29/05/2012 297.00p 297.00p 295.00p 296.25p 1360
28/05/2012 295.00p 299.50p 295.00p 299.50p 3022
25/05/2012 295.25p 299.62p 295.25p 299.62p 6389
24/05/2012 300.00p 304.00p 296.25p 296.25p 19503
23/05/2012 292.00p 297.00p 292.00p 294.00p 35495
22/05/2012 294.00p 296.00p 292.00p 295.50p 4935
21/05/2012 295.00p 296.86p 295.00p 296.00p 5349
18/05/2012 292.00p 297.50p 292.00p 297.50p 17362
17/05/2012 295.00p 297.87p 295.00p 297.87p 27058
16/05/2012 301.25p 301.99p 290.45p 294.50p 164903
15/05/2012 302.50p 307.00p 300.75p 305.00p 24582
14/05/2012 302.75p 305.00p 298.00p 304.25p 53734
11/05/2012 305.00p 306.86p 302.50p 306.75p 28707
10/05/2012 302.25p 307.00p 302.00p 306.75p 6501
09/05/2012 303.00p 309.55p 299.44p 304.50p 128088
08/05/2012 303.00p 303.89p 297.00p 297.25p 58187
04/05/2012 297.00p 309.02p 288.81p 300.75p 102998
03/05/2012 293.00p 297.00p 286.15p 292.00p 85072
02/05/2012 285.00p 295.00p 280.00p 288.75p 157465
01/05/2012 282.50p 285.00p 280.60p 282.75p 18340
30/04/2012 280.00p 285.00p 277.75p 282.00p 48448
27/04/2012 280.00p 283.45p 275.50p 277.50p 33200
26/04/2012 284.50p 285.00p 277.00p 281.25p 17072
25/04/2012 282.00p 285.00p 280.00p 283.50p 9938
24/04/2012 281.25p 282.67p 280.00p 280.00p 107634
23/04/2012 283.00p 284.00p 278.00p 278.75p 50498
20/04/2012 265.00p 285.00p 258.44p 283.00p 59059
19/04/2012 275.00p 275.00p 257.00p 264.00p 147094
18/04/2012 274.50p 275.00p 270.25p 272.62p 20024
17/04/2012 275.00p 275.00p 270.35p 272.62p 23039
16/04/2012 277.00p 279.00p 275.34p 278.13p 26150
13/04/2012 282.00p 282.00p 277.35p 280.00p 25017
12/04/2012 275.00p 283.00p 274.00p 283.00p 226531
11/04/2012 271.25p 280.00p 260.10p 280.00p 179278
10/04/2012 283.00p 288.36p 271.30p 271.50p 143740
05/04/2012 286.25p 287.56p 281.30p 282.00p 90596
04/04/2012 288.00p 289.65p 286.25p 286.25p 22007
03/04/2012 291.00p 294.40p 288.00p 292.50p 67105
02/04/2012 295.75p 295.75p 288.00p 290.00p 141729
30/03/2012 300.00p 300.00p 285.25p 291.00p 71406
29/03/2012 295.00p 298.00p 293.25p 297.50p 10935
28/03/2012 295.00p 297.00p 291.25p 297.00p 18402
27/03/2012 295.25p 299.28p 293.00p 293.50p 27023
26/03/2012 296.00p 297.50p 295.56p 297.50p 11144
23/03/2012 300.00p 300.00p 296.00p 296.00p 23798
22/03/2012 303.00p 303.50p 295.00p 300.00p 59590
21/03/2012 306.52p 306.52p 303.10p 304.00p 34211
20/03/2012 305.00p 308.50p 303.00p 306.00p 27996
19/03/2012 301.00p 303.00p 300.00p 303.00p 14487
16/03/2012 303.00p 305.00p 299.00p 301.50p 46752
15/03/2012 308.00p 310.00p 304.00p 308.75p 22255
14/03/2012 304.00p 313.00p 302.65p 309.75p 165162
13/03/2012 304.00p 304.00p 301.65p 304.00p 9067
12/03/2012 301.00p 304.63p 301.00p 304.00p 43496
09/03/2012 303.00p 305.00p 301.25p 303.00p 48920
08/03/2012 300.00p 312.00p 298.10p 305.25p 183073
07/03/2012 306.00p 309.75p 295.00p 295.00p 273000
06/03/2012 313.00p 315.00p 307.00p 307.00p 47054
05/03/2012 313.14p 319.00p 313.00p 315.50p 19368
02/03/2012 315.00p 319.00p 313.70p 317.50p 23586
01/03/2012 310.00p 320.00p 310.00p 320.00p 46434
29/02/2012 310.70p 314.94p 310.00p 310.00p 12996
28/02/2012 313.00p 320.00p 310.00p 310.00p 71123
27/02/2012 303.00p 305.00p 302.00p 303.00p 37426
24/02/2012 309.00p 309.00p 305.00p 305.00p 8753
23/02/2012 305.00p 309.00p 303.50p 308.00p 14979
22/02/2012 303.00p 305.40p 303.00p 303.00p 25435
21/02/2012 305.00p 306.10p 303.00p 303.00p 8819
20/02/2012 305.00p 310.06p 305.00p 305.00p 30556
17/02/2012 310.00p 314.90p 302.48p 308.00p 35943
16/02/2012 298.00p 305.00p 292.05p 302.75p 124864
15/02/2012 298.00p 301.50p 293.00p 295.50p 88697
14/02/2012 296.00p 303.00p 296.00p 300.00p 29061
13/02/2012 298.50p 303.00p 296.20p 298.50p 60140
10/02/2012 300.00p 305.00p 292.05p 303.00p 145037
09/02/2012 304.00p 309.20p 302.00p 302.00p 22026
08/02/2012 305.53p 308.44p 304.00p 304.00p 4315
07/02/2012 308.50p 310.00p 302.00p 310.00p 40326
06/02/2012 309.00p 309.00p 300.00p 302.00p 17028
03/02/2012 305.00p 309.00p 300.28p 309.00p 56260
02/02/2012 318.00p 318.00p 291.60p 307.00p 1695118
01/02/2012 325.00p 325.00p 318.00p 320.00p 11778
31/01/2012 322.00p 324.54p 320.00p 320.00p 20459
30/01/2012 318.00p 320.75p 314.00p 314.00p 13303
27/01/2012 322.00p 322.00p 318.00p 318.00p 12665
26/01/2012 320.00p 325.62p 319.38p 320.00p 39259
25/01/2012 316.12p 321.70p 315.00p 315.00p 10190
24/01/2012 320.00p 322.00p 315.00p 315.00p 380812
23/01/2012 312.00p 318.00p 312.00p 314.00p 5525
20/01/2012 319.00p 319.00p 313.00p 316.50p 73318
19/01/2012 315.00p 316.50p 306.06p 312.00p 87096
18/01/2012 305.00p 312.00p 302.50p 311.00p 36501
17/01/2012 308.00p 314.13p 300.00p 300.00p 28568
16/01/2012 313.44p 314.13p 308.87p 311.50p 1990
13/01/2012 308.25p 314.09p 308.25p 308.25p 8484
12/01/2012 308.00p 316.75p 308.00p 316.75p 26996
11/01/2012 308.00p 311.76p 308.00p 308.00p 63146
10/01/2012 308.00p 314.78p 308.00p 308.00p 31786
09/01/2012 314.65p 315.04p 310.72p 311.75p 5843
06/01/2012 313.00p 318.25p 309.00p 309.00p 23108
05/01/2012 311.50p 321.17p 310.00p 321.00p 508438
04/01/2012 309.25p 312.72p 305.10p 312.00p 41334
03/01/2012 310.00p 314.38p 305.00p 305.00p 18341
30/12/2011 309.00p 315.00p 309.00p 315.00p 2986
29/12/2011 310.00p 314.25p 308.00p 310.00p 31459
28/12/2011 309.43p 310.75p 309.00p 309.00p 3912
23/12/2011 312.50p 314.16p 310.00p 310.00p 63911
22/12/2011 312.40p 312.40p 312.00p 312.00p 1774
21/12/2011 308.00p 320.40p 308.00p 315.00p 62596
20/12/2011 299.75p 317.00p 299.75p 310.00p 912607
19/12/2011 296.25p 305.00p 295.00p 305.00p 27456
16/12/2011 297.50p 302.19p 295.00p 295.00p 7457
15/12/2011 301.68p 301.68p 295.00p 295.00p 4049
14/12/2011 303.25p 304.75p 298.00p 300.00p 26969
13/12/2011 301.99p 303.00p 301.99p 303.00p 7038
12/12/2011 297.00p 299.75p 290.00p 296.00p 44555
09/12/2011 299.25p 302.25p 296.78p 297.00p 11486
08/12/2011 305.00p 305.00p 299.00p 299.00p 5785
07/12/2011 300.50p 302.25p 298.44p 300.62p 4854
06/12/2011 305.00p 305.00p 297.50p 301.00p 9519
05/12/2011 310.00p 310.00p 294.00p 301.00p 202008
02/12/2011 297.25p 308.50p 297.25p 304.00p 165191
01/12/2011 298.50p 304.00p 296.50p 300.00p 56165
30/11/2011 315.00p 316.50p 299.27p 300.00p 122586
29/11/2011 320.00p 320.00p 315.56p 318.00p 51635
28/11/2011 318.25p 322.81p 316.26p 319.00p 24539
25/11/2011 318.00p 320.25p 316.69p 320.00p 194708
24/11/2011 318.00p 320.00p 313.00p 320.00p 699395
23/11/2011 309.00p 330.00p 306.00p 325.00p 400751
22/11/2011 311.50p 320.00p 300.00p 300.00p 187204
21/11/2011 318.00p 319.70p 315.00p 315.00p 12055
18/11/2011 320.00p 320.00p 313.00p 313.00p 109421
17/11/2011 320.00p 320.00p 310.00p 320.00p 42648
16/11/2011 308.00p 320.00p 304.87p 315.00p 66787
15/11/2011 314.00p 316.03p 308.00p 308.25p 545840
14/11/2011 305.00p 314.00p 299.40p 310.00p 52456
11/11/2011 289.00p 303.00p 289.00p 303.00p 54118
10/11/2011 297.00p 297.00p 290.00p 290.00p 11200
09/11/2011 300.00p 302.00p 296.00p 297.00p 66351
08/11/2011 300.00p 305.75p 299.75p 302.00p 13395
07/11/2011 301.44p 303.75p 300.00p 300.00p 14870
04/11/2011 304.75p 309.48p 300.00p 303.00p 84657
03/11/2011 293.50p 304.50p 292.67p 298.00p 70417
02/11/2011 290.00p 297.53p 290.00p 293.00p 20640
01/11/2011 299.00p 299.00p 292.00p 292.25p 23663
31/10/2011 298.50p 305.00p 296.74p 305.00p 15226
28/10/2011 300.25p 303.00p 300.00p 303.00p 5813
27/10/2011 286.00p 303.00p 286.00p 301.50p 56859
26/10/2011 287.00p 289.40p 285.00p 285.00p 13777
25/10/2011 286.00p 288.00p 285.00p 288.00p 22828
24/10/2011 287.00p 290.00p 282.12p 290.00p 54181
21/10/2011 290.00p 293.72p 281.00p 290.00p 33364
20/10/2011 290.00p 290.00p 288.60p 290.00p 5875
19/10/2011 295.25p 297.00p 291.39p 297.00p 5971
18/10/2011 294.75p 295.00p 294.75p 295.00p 1687
17/10/2011 298.00p 301.96p 292.00p 297.00p 33300
14/10/2011 301.00p 303.00p 297.00p 299.25p 18643
13/10/2011 298.00p 300.50p 297.00p 297.00p 113481
12/10/2011 297.00p 297.75p 294.25p 297.75p 42089
11/10/2011 292.00p 297.00p 291.00p 297.00p 26590
10/10/2011 289.25p 302.00p 289.00p 290.00p 450158
07/10/2011 268.25p 285.00p 261.32p 285.00p 31819
06/10/2011 269.00p 270.50p 264.50p 270.00p 20615

*Close Price adjusted for both dividends and splits