Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2011 269.00p 270.50p 264.50p 270.00p 20615
05/10/2011 264.25p 269.00p 260.00p 269.00p 59016
04/10/2011 269.00p 276.17p 259.00p 259.00p 50931
03/10/2011 280.00p 281.04p 274.80p 276.75p 30744
30/09/2011 285.00p 288.00p 281.00p 285.00p 286986
29/09/2011 289.00p 289.00p 289.00p 289.00p 50
28/09/2011 290.50p 291.19p 288.00p 288.50p 153618
27/09/2011 295.00p 299.00p 289.75p 292.62p 58412
26/09/2011 290.00p 291.50p 286.30p 291.50p 1208
23/09/2011 287.00p 294.00p 285.00p 290.75p 29299
22/09/2011 294.00p 294.50p 289.00p 290.00p 29510
21/09/2011 295.00p 300.00p 290.00p 298.50p 333156
20/09/2011 305.00p 305.00p 295.75p 299.00p 13777
19/09/2011 302.00p 305.00p 297.00p 305.00p 40899
16/09/2011 308.00p 315.00p 302.38p 307.00p 107772
15/09/2011 290.00p 309.00p 290.00p 309.00p 179565
14/09/2011 290.00p 300.00p 289.75p 295.50p 491160
13/09/2011 290.00p 305.50p 290.00p 294.50p 454392
12/09/2011 280.00p 282.00p 274.00p 282.00p 343175
09/09/2011 286.00p 289.16p 280.00p 280.00p 181639
08/09/2011 292.00p 293.00p 287.00p 293.00p 30530
07/09/2011 293.00p 296.25p 290.00p 296.25p 178673
06/09/2011 287.75p 293.00p 285.00p 293.00p 1172750
05/09/2011 285.00p 286.02p 282.00p 282.00p 5605
02/09/2011 277.00p 293.25p 275.25p 290.00p 60869
01/09/2011 280.00p 281.00p 271.50p 281.00p 105043
31/08/2011 268.25p 286.25p 267.00p 284.00p 164008
30/08/2011 255.00p 270.00p 255.00p 267.00p 72358
26/08/2011 264.25p 266.00p 256.00p 262.25p 18166
25/08/2011 268.00p 268.68p 262.00p 262.00p 7985
24/08/2011 269.25p 274.25p 266.75p 274.25p 14679
23/08/2011 269.00p 269.00p 262.75p 269.00p 12490
22/08/2011 267.00p 271.75p 265.50p 268.75p 21876
19/08/2011 264.00p 268.00p 256.00p 268.00p 28859
18/08/2011 290.00p 296.75p 264.00p 264.00p 60730
17/08/2011 286.75p 291.58p 275.00p 290.00p 65963
16/08/2011 289.00p 290.00p 286.00p 287.00p 20358
15/08/2011 286.25p 300.00p 285.50p 290.00p 64846
12/08/2011 274.00p 290.00p 267.00p 285.00p 45473
11/08/2011 268.50p 270.00p 265.00p 267.00p 47382
10/08/2011 261.50p 274.49p 260.00p 260.00p 66000
09/08/2011 251.50p 257.00p 238.00p 257.00p 268562
08/08/2011 240.00p 259.05p 240.00p 255.00p 167360
05/08/2011 245.00p 247.00p 230.63p 242.00p 172407
04/08/2011 273.75p 273.75p 238.25p 249.75p 129130
03/08/2011 275.00p 275.00p 265.00p 271.50p 65225
02/08/2011 278.00p 278.00p 266.75p 275.00p 108424
01/08/2011 280.00p 283.10p 279.00p 279.00p 27835
29/07/2011 283.00p 283.00p 276.50p 281.75p 22063
28/07/2011 283.00p 283.00p 278.00p 280.00p 28428
27/07/2011 284.00p 288.00p 284.00p 284.00p 6833
26/07/2011 285.00p 286.58p 281.00p 284.00p 63561
25/07/2011 286.00p 291.88p 282.59p 284.00p 35385
22/07/2011 286.00p 292.00p 286.00p 292.00p 794
21/07/2011 294.50p 294.50p 287.50p 287.50p 12406
20/07/2011 282.25p 296.25p 282.25p 296.25p 36700
19/07/2011 285.25p 285.25p 285.00p 285.00p 78738
18/07/2011 293.00p 293.50p 280.00p 285.00p 265344
15/07/2011 295.00p 298.00p 294.00p 294.00p 37624
14/07/2011 292.00p 297.00p 290.00p 294.00p 164238
13/07/2011 292.00p 292.00p 285.00p 285.00p 6368
12/07/2011 290.00p 294.50p 273.00p 285.00p 90452
11/07/2011 292.00p 295.00p 290.75p 294.50p 15965
08/07/2011 299.00p 299.00p 293.00p 298.00p 31756
07/07/2011 304.00p 304.50p 292.53p 299.25p 269687
06/07/2011 302.00p 304.50p 299.00p 304.50p 39364
05/07/2011 306.00p 310.00p 302.00p 305.00p 86523
04/07/2011 309.50p 309.50p 308.00p 309.50p 12869
01/07/2011 314.25p 314.25p 305.00p 308.00p 28375
30/06/2011 310.00p 311.75p 307.00p 308.50p 50938
29/06/2011 315.00p 315.00p 302.00p 308.00p 121001
28/06/2011 316.50p 316.50p 314.00p 315.00p 138006
27/06/2011 315.00p 319.10p 311.00p 316.00p 193526
24/06/2011 317.00p 319.75p 311.00p 311.00p 18590
23/06/2011 317.75p 317.75p 311.00p 315.00p 78893
22/06/2011 319.00p 321.39p 315.00p 315.00p 19148
21/06/2011 324.00p 340.00p 320.00p 323.00p 189261
20/06/2011 315.00p 324.00p 310.00p 324.00p 2122868
17/06/2011 295.00p 319.00p 290.25p 310.00p 1929622
16/06/2011 300.00p 303.12p 288.00p 299.75p 326970
15/06/2011 315.00p 315.00p 305.00p 307.00p 379491
14/06/2011 318.00p 318.00p 310.99p 313.50p 75490
13/06/2011 319.00p 319.00p 313.10p 318.00p 107491
10/06/2011 318.00p 319.00p 315.00p 315.00p 83573
09/06/2011 310.00p 318.00p 308.00p 318.00p 290463
08/06/2011 310.00p 310.00p 303.50p 310.00p 150177
07/06/2011 315.00p 315.00p 295.00p 309.75p 198265
06/06/2011 318.00p 318.00p 308.12p 311.00p 67120
03/06/2011 313.00p 318.00p 308.00p 318.00p 50970
02/06/2011 312.00p 320.00p 307.00p 319.00p 117139
01/06/2011 325.00p 327.00p 316.00p 319.00p 230360
31/05/2011 317.00p 325.00p 313.64p 320.00p 55708
27/05/2011 312.00p 317.00p 305.70p 317.00p 42750
26/05/2011 305.70p 312.00p 305.70p 312.00p 40228
25/05/2011 307.00p 311.00p 303.40p 307.00p 124434
24/05/2011 298.50p 310.00p 290.00p 304.00p 278630
23/05/2011 293.00p 300.00p 287.00p 295.25p 335350
20/05/2011 288.50p 305.00p 288.50p 299.00p 148017
19/05/2011 287.50p 290.00p 281.45p 290.00p 174057
18/05/2011 288.50p 288.50p 285.00p 287.50p 7764
17/05/2011 286.00p 290.00p 282.48p 288.50p 159200
16/05/2011 284.00p 289.50p 284.00p 286.00p 59663
13/05/2011 284.00p 286.00p 282.50p 284.00p 136787
12/05/2011 282.00p 285.80p 281.00p 284.00p 102798
11/05/2011 277.50p 285.00p 277.50p 285.00p 107356
10/05/2011 276.00p 280.00p 272.00p 280.00p 42559
09/05/2011 277.50p 278.00p 272.79p 275.50p 136700
06/05/2011 280.00p 280.00p 275.00p 277.50p 69362
05/05/2011 268.00p 281.50p 265.00p 281.50p 361118
04/05/2011 252.00p 270.00p 251.00p 270.00p 249624
03/05/2011 249.00p 253.70p 246.45p 251.00p 55504
28/04/2011 249.00p 249.00p 247.20p 249.00p 863
27/04/2011 249.00p 249.00p 246.28p 249.00p 4769
26/04/2011 247.50p 252.00p 247.50p 249.00p 10547
21/04/2011 241.00p 250.00p 241.00p 247.50p 49716
20/04/2011 246.50p 246.50p 238.00p 241.50p 133478
19/04/2011 247.50p 247.50p 245.50p 246.50p 9033
18/04/2011 255.00p 257.00p 245.50p 247.50p 52881
15/04/2011 256.50p 258.40p 255.00p 255.00p 15860
14/04/2011 258.00p 270.00p 255.50p 256.50p 46066
13/04/2011 250.00p 260.00p 250.00p 258.00p 22876
12/04/2011 249.00p 253.00p 248.00p 250.00p 36993
11/04/2011 248.50p 253.00p 247.00p 249.00p 13459
08/04/2011 249.00p 250.00p 245.00p 248.50p 16303
07/04/2011 249.00p 249.00p 245.00p 249.00p 65487
06/04/2011 249.00p 250.00p 244.75p 249.00p 39028
05/04/2011 246.00p 251.16p 245.00p 249.00p 45747
04/04/2011 246.00p 249.95p 244.67p 246.00p 28520
01/04/2011 246.00p 249.20p 242.13p 246.00p 25106
31/03/2011 248.00p 249.20p 237.10p 246.00p 71186
30/03/2011 231.00p 250.00p 231.00p 248.00p 70345
29/03/2011 230.00p 234.00p 227.88p 231.00p 12740
28/03/2011 225.00p 229.45p 225.00p 227.50p 19729
25/03/2011 225.00p 228.90p 220.00p 224.50p 24524
24/03/2011 227.00p 232.50p 222.00p 225.00p 116231
23/03/2011 217.50p 224.00p 215.00p 224.00p 454674
22/03/2011 216.00p 217.60p 215.00p 217.50p 147082
21/03/2011 213.50p 219.22p 212.89p 216.00p 4224
18/03/2011 211.00p 216.00p 208.70p 213.50p 41931
17/03/2011 204.50p 211.00p 203.50p 210.00p 70100
16/03/2011 207.50p 207.50p 203.00p 205.00p 4862
15/03/2011 214.00p 214.00p 196.00p 205.00p 71667
14/03/2011 221.00p 223.00p 214.00p 214.00p 21126
11/03/2011 231.50p 231.50p 220.00p 221.00p 27734
10/03/2011 232.50p 231.50p 228.00p 231.50p 24000
09/03/2011 232.50p 232.50p 228.00p 232.50p 33324
08/03/2011 232.50p 232.50p 228.05p 232.50p 2154
07/03/2011 232.00p 235.00p 228.00p 232.50p 3930
04/03/2011 232.00p 235.75p 226.00p 232.00p 8049
03/03/2011 232.00p 235.75p 227.05p 232.00p 6432
02/03/2011 230.00p 235.00p 232.00p 232.00p 82440
01/03/2011 236.00p 234.00p 230.00p 230.00p 24500
28/02/2011 227.50p 235.00p 225.05p 232.50p 36141
25/02/2011 227.50p 229.50p 227.50p 227.50p 11763
24/02/2011 232.50p 230.00p 227.50p 227.50p 17034
23/02/2011 232.50p 233.00p 230.00p 232.50p 4178
22/02/2011 233.00p 235.00p 230.00p 232.50p 76805
21/02/2011 233.00p 233.00p 231.00p 233.00p 8250
18/02/2011 233.00p 235.50p 227.00p 233.00p 0
17/02/2011 224.00p 235.50p 227.00p 233.00p 174050
16/02/2011 221.00p 230.00p 220.00p 224.00p 0
15/02/2011 231.50p 230.00p 220.00p 221.00p 137770
14/02/2011 234.00p 232.50p 228.00p 228.00p 138645
11/02/2011 233.00p 236.00p 233.00p 234.00p 20500
10/02/2011 232.50p 236.40p 230.00p 234.00p 30717
09/02/2011 229.85p 233.40p 227.00p 231.00p 32538
08/02/2011 232.75p 232.75p 225.10p 227.50p 26312
07/02/2011 240.00p 240.00p 230.00p 235.00p 20530
04/02/2011 233.95p 239.50p 231.50p 235.00p 49299
03/02/2011 228.00p 233.95p 225.00p 231.50p 43418
02/02/2011 225.00p 235.63p 223.50p 230.00p 48495
01/02/2011 217.50p 225.50p 217.50p 222.00p 34662
31/01/2011 220.50p 223.72p 215.00p 217.50p 17097
28/01/2011 221.50p 222.50p 217.00p 220.50p 39169
27/01/2011 230.00p 231.00p 220.00p 220.00p 157018
26/01/2011 236.00p 237.50p 222.00p 231.00p 119743
25/01/2011 252.50p 254.26p 232.00p 236.00p 594975
24/01/2011 247.50p 251.00p 244.30p 250.00p 93048
21/01/2011 248.50p 253.40p 245.00p 247.50p 405910
20/01/2011 243.00p 252.00p 241.10p 248.50p 222339
19/01/2011 241.00p 245.80p 239.40p 243.00p 243287
18/01/2011 241.00p 242.00p 237.50p 241.00p 10750
17/01/2011 240.00p 242.00p 237.00p 241.00p 56740
14/01/2011 233.00p 239.00p 233.00p 239.00p 17537
13/01/2011 236.19p 242.00p 233.00p 238.50p 122856
12/01/2011 231.47p 243.90p 231.47p 238.50p 210969
11/01/2011 228.00p 237.00p 228.00p 230.00p 88696
10/01/2011 210.00p 220.00p 207.00p 217.50p 99974
07/01/2011 208.50p 210.00p 205.00p 210.00p 16434
06/01/2011 201.00p 214.00p 200.55p 208.50p 63901
05/01/2011 197.50p 202.00p 196.50p 201.00p 3550
04/01/2011 200.50p 202.00p 197.50p 197.50p 27182
31/12/2010 200.50p 203.00p 198.25p 200.50p 4659
30/12/2010 200.50p 203.00p 198.25p 200.50p 28161
29/12/2010 200.50p 203.00p 200.50p 200.50p 4109
24/12/2010 200.00p 203.00p 199.10p 200.50p 20200
23/12/2010 200.50p 202.00p 198.26p 200.00p 17719
22/12/2010 201.00p 203.00p 195.88p 200.50p 6817
21/12/2010 200.00p 202.00p 193.77p 201.00p 39446
20/12/2010 204.00p 208.00p 197.00p 201.50p 11157

*Close Price adjusted for both dividends and splits