Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2010 202.00p 202.00p 193.00p 196.00p 136421
29/11/2010 200.00p 203.00p 197.00p 202.00p 598590
26/11/2010 182.50p 203.00p 182.50p 200.00p 862014
25/11/2010 172.00p 186.01p 167.60p 182.00p 225762
24/11/2010 167.50p 175.00p 164.10p 172.00p 81663
23/11/2010 168.50p 168.50p 162.40p 166.00p 18359
22/11/2010 168.50p 171.23p 167.00p 168.50p 11226
19/11/2010 167.50p 170.00p 166.10p 167.50p 12274
18/11/2010 161.50p 170.00p 161.21p 167.50p 15026
17/11/2010 162.00p 166.00p 161.00p 161.50p 15746
16/11/2010 169.00p 169.00p 158.00p 162.00p 59887
15/11/2010 170.50p 172.00p 166.50p 170.00p 11751
12/11/2010 170.00p 171.70p 168.00p 170.50p 15478
11/11/2010 170.00p 172.00p 167.50p 170.00p 16852
10/11/2010 170.00p 170.94p 167.35p 170.00p 5727
09/11/2010 171.00p 172.30p 167.08p 170.00p 3622
08/11/2010 171.00p 177.00p 167.08p 171.00p 23934
05/11/2010 166.00p 172.92p 163.20p 171.00p 59436
04/11/2010 161.50p 167.00p 160.55p 165.00p 64036
03/11/2010 161.50p 161.50p 158.02p 161.50p 19487
02/11/2010 161.50p 163.00p 158.00p 161.50p 53830
01/11/2010 161.50p 163.00p 158.00p 161.50p 24337
29/10/2010 167.50p 167.50p 155.00p 161.50p 29195
28/10/2010 167.50p 168.00p 161.00p 161.00p 1500
27/10/2010 168.00p 168.00p 165.00p 167.50p 2300
26/10/2010 167.50p 167.50p 163.05p 167.50p 2000
25/10/2010 167.50p 168.76p 163.05p 167.50p 4680
22/10/2010 167.50p 169.00p 163.05p 167.50p 5500
21/10/2010 162.50p 169.00p 162.50p 167.50p 37301
20/10/2010 166.50p 166.80p 160.00p 162.50p 11617
19/10/2010 169.00p 169.00p 163.70p 166.50p 46475
18/10/2010 165.00p 170.00p 163.00p 169.00p 25741
15/10/2010 170.00p 170.50p 165.00p 165.00p 73799
14/10/2010 168.50p 173.00p 164.00p 170.00p 86073
13/10/2010 171.00p 171.80p 167.00p 168.50p 36387
12/10/2010 171.00p 174.00p 167.00p 172.00p 25410
11/10/2010 166.50p 171.00p 162.00p 169.50p 161268
08/10/2010 163.50p 164.49p 158.00p 163.00p 30423
07/10/2010 162.50p 171.23p 162.50p 164.50p 37056
06/10/2010 161.50p 167.00p 160.00p 162.50p 66936
05/10/2010 163.50p 163.50p 155.08p 161.50p 69567
04/10/2010 160.00p 167.50p 160.00p 163.50p 71087
01/10/2010 162.50p 163.00p 155.00p 160.00p 84683
30/09/2010 151.50p 167.00p 148.00p 165.00p 31184
29/09/2010 152.50p 152.55p 147.50p 151.50p 62032
28/09/2010 151.00p 153.50p 147.08p 151.00p 47528
27/09/2010 153.50p 155.00p 147.50p 151.00p 35897
24/09/2010 143.50p 155.00p 141.35p 152.50p 167486
23/09/2010 142.50p 145.00p 140.00p 143.50p 90099
22/09/2010 146.00p 147.00p 140.00p 142.50p 37100
21/09/2010 138.50p 148.00p 138.00p 146.00p 176128
20/09/2010 131.00p 137.50p 128.60p 137.50p 61908
17/09/2010 123.00p 140.00p 122.60p 132.50p 346475
16/09/2010 123.00p 126.00p 121.33p 123.00p 2405849
15/09/2010 120.50p 124.70p 120.50p 123.00p 1307685
14/09/2010 120.50p 122.50p 120.50p 120.50p 194750
13/09/2010 120.50p 123.00p 119.10p 120.50p 365000
10/09/2010 120.00p 123.00p 118.10p 120.00p 358529
09/09/2010 120.00p 123.00p 118.03p 120.00p 14672
08/09/2010 122.50p 122.50p 116.00p 119.50p 16732
07/09/2010 122.50p 124.90p 120.00p 122.50p 53813
06/09/2010 117.50p 129.00p 117.50p 121.50p 83232
03/09/2010 117.50p 119.20p 115.60p 117.50p 5354
02/09/2010 117.50p 120.00p 117.50p 117.50p 0
01/09/2010 117.50p 118.50p 117.50p 117.50p 0
31/08/2010 117.50p 120.00p 115.25p 117.50p 45293
27/08/2010 117.50p 118.50p 115.10p 117.50p 1300
26/08/2010 116.00p 118.50p 115.00p 117.50p 99750
25/08/2010 116.00p 118.50p 115.10p 116.00p 2685
24/08/2010 116.00p 118.50p 115.10p 115.25p 11056
23/08/2010 116.00p 116.85p 113.50p 116.00p 4177
20/08/2010 117.00p 117.00p 113.50p 116.00p 45093
19/08/2010 116.50p 118.50p 115.00p 117.00p 49617
18/08/2010 116.00p 119.00p 113.66p 116.50p 27581
17/08/2010 112.50p 116.00p 110.55p 114.50p 40021
16/08/2010 111.50p 114.20p 110.55p 112.50p 6590
13/08/2010 109.00p 111.50p 109.00p 111.50p 0
12/08/2010 113.50p 113.50p 106.50p 109.00p 23697
11/08/2010 113.50p 113.50p 111.12p 113.50p 2464
10/08/2010 113.50p 113.50p 111.15p 113.50p 1515
09/08/2010 112.50p 114.25p 111.12p 114.00p 4700
06/08/2010 113.50p 114.45p 110.80p 112.50p 7077
05/08/2010 113.50p 113.50p 113.50p 113.50p 0
04/08/2010 112.50p 113.50p 110.77p 113.50p 457
03/08/2010 113.50p 113.50p 110.55p 112.50p 6055
02/08/2010 112.50p 114.00p 110.35p 113.50p 8618
30/07/2010 112.50p 114.95p 111.00p 112.50p 2712
29/07/2010 112.50p 114.25p 111.00p 112.50p 10800
28/07/2010 114.50p 116.00p 110.60p 112.50p 6740
27/07/2010 113.50p 116.50p 113.50p 114.50p 21500
26/07/2010 112.50p 114.50p 110.00p 113.50p 37600
23/07/2010 112.50p 114.65p 111.10p 112.50p 4854
22/07/2010 112.50p 113.50p 111.05p 112.50p 1037
21/07/2010 112.50p 113.50p 112.50p 112.50p 0
20/07/2010 113.50p 116.50p 112.50p 112.50p 15060
19/07/2010 113.50p 116.50p 113.50p 113.50p 1281
16/07/2010 113.50p 116.50p 113.50p 113.50p 20400
15/07/2010 113.50p 116.50p 112.00p 113.50p 7000
14/07/2010 112.50p 116.00p 111.05p 113.50p 6385
13/07/2010 109.50p 115.00p 109.50p 112.50p 45751
12/07/2010 109.50p 112.00p 107.25p 109.50p 28094
09/07/2010 109.50p 111.65p 107.00p 109.50p 26625
08/07/2010 110.00p 111.60p 109.04p 110.00p 19261
07/07/2010 109.50p 111.80p 108.50p 110.00p 21764
06/07/2010 107.50p 112.00p 105.80p 109.50p 73692
05/07/2010 105.00p 110.00p 105.00p 107.50p 104473
02/07/2010 101.50p 103.50p 101.50p 101.50p 5777
01/07/2010 101.50p 103.50p 101.50p 101.50p 4084
30/06/2010 101.50p 103.50p 101.50p 101.50p 958
29/06/2010 105.00p 105.00p 100.00p 102.50p 2601
28/06/2010 105.00p 106.50p 103.44p 105.00p 14750
25/06/2010 106.50p 107.00p 105.00p 105.00p 27138
24/06/2010 106.50p 108.50p 101.50p 106.50p 2394
23/06/2010 107.50p 108.50p 106.50p 106.50p 0
22/06/2010 112.00p 112.00p 103.00p 107.50p 908
21/06/2010 110.50p 115.00p 110.20p 112.00p 11199
18/06/2010 110.50p 110.50p 107.84p 110.50p 7529
17/06/2010 110.50p 110.50p 107.00p 110.50p 24000
16/06/2010 106.50p 110.50p 106.50p 110.50p 2262
15/06/2010 112.50p 112.50p 105.00p 105.00p 38194
14/06/2010 106.00p 114.75p 106.00p 112.50p 38095
11/06/2010 104.50p 106.50p 104.50p 105.00p 2500
10/06/2010 103.50p 104.50p 103.50p 104.50p 0
09/06/2010 100.00p 105.00p 100.00p 105.00p 52221
08/06/2010 101.50p 103.00p 100.00p 100.00p 17479
07/06/2010 106.50p 107.00p 101.07p 101.50p 22186
04/06/2010 106.50p 108.50p 104.50p 106.50p 9198
03/06/2010 108.50p 108.50p 106.50p 108.50p 3500
02/06/2010 109.50p 112.00p 107.00p 108.50p 32422
01/06/2010 110.50p 110.50p 107.25p 109.50p 2886
28/05/2010 110.50p 114.00p 107.84p 110.50p 33406
27/05/2010 109.00p 112.00p 109.00p 110.50p 1379
26/05/2010 108.50p 109.00p 108.50p 109.00p 0
25/05/2010 110.50p 111.65p 105.00p 108.50p 16945
24/05/2010 107.00p 112.00p 107.00p 110.50p 32438
21/05/2010 107.00p 107.00p 105.50p 107.00p 32678
20/05/2010 108.00p 110.00p 107.00p 107.00p 2500
19/05/2010 108.50p 108.50p 107.00p 108.00p 21628
18/05/2010 104.50p 112.00p 104.50p 108.50p 82122
17/05/2010 104.00p 107.00p 98.50p 104.50p 76692
14/05/2010 98.50p 105.00p 98.50p 104.00p 45364
13/05/2010 98.50p 102.00p 98.50p 98.50p 1970
12/05/2010 97.50p 102.50p 95.50p 98.50p 33899
11/05/2010 92.50p 98.96p 91.25p 98.00p 122491
10/05/2010 85.50p 88.00p 85.50p 85.50p 0
07/05/2010 86.50p 86.50p 83.80p 85.50p 15532
06/05/2010 88.50p 90.00p 88.50p 88.50p 0
05/05/2010 89.50p 89.50p 88.50p 88.50p 0
04/05/2010 90.50p 92.00p 89.22p 89.50p 3423
30/04/2010 90.50p 92.00p 90.50p 90.50p 0
29/04/2010 90.50p 90.50p 90.50p 90.50p 0
28/04/2010 91.50p 92.50p 89.59p 90.50p 75480
27/04/2010 93.50p 93.50p 91.50p 91.50p 12000
26/04/2010 93.50p 93.50p 92.59p 93.50p 580
23/04/2010 92.50p 93.50p 91.65p 93.50p 23739
22/04/2010 95.50p 95.50p 92.50p 92.50p 5617
21/04/2010 96.50p 96.50p 94.65p 95.50p 4000
20/04/2010 92.50p 98.00p 92.50p 96.50p 33381
19/04/2010 92.50p 95.00p 91.50p 92.50p 291
16/04/2010 85.00p 95.00p 85.00p 92.50p 35326
15/04/2010 85.00p 86.50p 85.00p 85.00p 0
14/04/2010 85.00p 86.72p 85.00p 85.00p 2500
13/04/2010 85.00p 86.50p 83.38p 85.00p 2412
12/04/2010 85.00p 86.50p 85.00p 85.00p 0
09/04/2010 85.00p 86.50p 85.00p 85.00p 0
08/04/2010 85.00p 86.50p 83.76p 85.00p 7211
07/04/2010 85.00p 88.00p 85.00p 85.00p 9250
06/04/2010 86.50p 86.50p 83.04p 85.00p 6225
01/04/2010 84.50p 86.95p 83.50p 86.50p 23085
31/03/2010 84.00p 87.50p 84.00p 84.00p 64657
30/03/2010 80.00p 81.50p 78.00p 79.00p 6532
29/03/2010 81.50p 83.00p 80.00p 80.00p 15882
26/03/2010 81.50p 83.50p 80.50p 81.50p 14400
25/03/2010 81.50p 81.50p 78.50p 81.50p 6000
24/03/2010 82.50p 82.50p 81.50p 81.50p 0
23/03/2010 81.50p 82.50p 80.00p 82.50p 52500
22/03/2010 81.50p 83.50p 80.00p 81.50p 67220
19/03/2010 83.50p 83.50p 80.00p 81.50p 60377
18/03/2010 83.50p 83.50p 83.50p 83.50p 0
17/03/2010 82.50p 83.50p 82.50p 83.50p 0
16/03/2010 82.50p 83.50p 80.55p 82.50p 10034
15/03/2010 81.50p 84.50p 81.50p 82.50p 54511
12/03/2010 79.00p 84.50p 75.00p 81.50p 83407
11/03/2010 86.00p 86.00p 78.00p 80.00p 51831
10/03/2010 90.00p 90.00p 85.50p 86.00p 20600
09/03/2010 92.50p 92.50p 90.00p 90.00p 2395
08/03/2010 93.50p 93.50p 89.25p 92.50p 12300
05/03/2010 93.50p 93.50p 90.77p 93.50p 1845
04/03/2010 91.50p 94.50p 91.50p 93.50p 8346
03/03/2010 87.50p 93.00p 87.50p 91.50p 71480
02/03/2010 89.00p 89.00p 85.00p 87.50p 500
01/03/2010 91.00p 91.00p 86.00p 87.00p 28403
26/02/2010 91.00p 91.00p 89.50p 91.00p 800
25/02/2010 90.50p 91.50p 89.00p 91.00p 22073
24/02/2010 89.50p 90.50p 87.50p 90.50p 2591
23/02/2010 90.50p 90.50p 87.05p 89.50p 9729
22/02/2010 89.50p 91.75p 87.00p 90.50p 59589
19/02/2010 90.50p 90.50p 88.12p 89.50p 4672
18/02/2010 90.50p 93.16p 88.12p 90.50p 12000
17/02/2010 90.50p 90.50p 90.50p 90.50p 0

*Close Price adjusted for both dividends and splits