Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/02/2010 88.50p 90.50p 86.47p 90.50p 4834
15/02/2010 88.50p 88.50p 86.47p 88.50p 4270
12/02/2010 91.50p 91.50p 87.50p 88.50p 46350
11/02/2010 91.50p 91.50p 90.31p 91.50p 26000
10/02/2010 91.00p 93.70p 89.55p 91.50p 13257
09/02/2010 95.00p 95.00p 90.00p 91.00p 8300
08/02/2010 95.00p 96.50p 93.48p 95.00p 602
05/02/2010 95.50p 98.00p 93.10p 95.00p 45014
04/02/2010 98.50p 98.50p 95.50p 95.50p 0
03/02/2010 98.50p 98.50p 98.50p 98.50p 0
02/02/2010 97.50p 98.50p 95.50p 98.50p 900
01/02/2010 98.50p 98.50p 95.00p 97.50p 13234
29/01/2010 98.50p 101.25p 98.50p 100.00p 9742
28/01/2010 96.00p 99.95p 96.00p 98.50p 7500
27/01/2010 92.00p 98.10p 92.00p 96.00p 18903
26/01/2010 92.00p 94.00p 91.00p 92.00p 21658
25/01/2010 89.50p 92.00p 89.50p 92.00p 5000
22/01/2010 95.00p 95.00p 83.14p 89.50p 41035
21/01/2010 92.50p 95.00p 92.50p 95.00p 21000
20/01/2010 90.00p 92.50p 90.00p 92.50p 14400
19/01/2010 91.50p 95.00p 88.00p 90.00p 30344
18/01/2010 91.00p 95.00p 88.00p 91.50p 43352
15/01/2010 95.00p 95.00p 90.30p 91.00p 19806
14/01/2010 95.00p 96.74p 95.00p 95.00p 750
13/01/2010 95.00p 95.50p 95.00p 95.00p 0
12/01/2010 99.00p 99.00p 92.00p 95.00p 31712
11/01/2010 97.50p 101.50p 97.50p 99.00p 3000
08/01/2010 96.50p 98.50p 93.50p 97.50p 10570
07/01/2010 96.50p 97.90p 94.00p 96.50p 2120
06/01/2010 102.50p 102.50p 96.00p 96.50p 22960
05/01/2010 99.50p 104.00p 98.54p 102.50p 16500
04/01/2010 99.50p 99.50p 97.80p 99.50p 2512
31/12/2009 99.50p 99.50p 99.50p 99.50p 0
30/12/2009 100.50p 100.50p 97.80p 99.50p 4657
29/12/2009 100.50p 103.93p 98.47p 100.50p 9825
24/12/2009 100.50p 102.81p 100.50p 100.50p 5573
23/12/2009 100.50p 102.81p 98.10p 100.50p 13069
22/12/2009 100.50p 104.00p 97.07p 100.50p 2075
21/12/2009 100.50p 100.50p 97.07p 100.50p 6000
18/12/2009 98.50p 100.50p 97.84p 100.50p 4036
17/12/2009 100.50p 100.89p 97.00p 98.50p 34990
16/12/2009 98.00p 103.90p 97.24p 100.50p 2760
15/12/2009 100.50p 104.00p 97.75p 98.00p 9483
14/12/2009 92.00p 102.00p 92.00p 100.50p 9630
11/12/2009 91.50p 94.50p 91.50p 92.00p 13200
10/12/2009 94.50p 94.50p 88.80p 91.50p 23206
09/12/2009 97.50p 97.50p 94.50p 95.50p 2852
08/12/2009 98.00p 98.00p 95.20p 97.00p 1260
07/12/2009 98.00p 100.50p 97.00p 98.00p 7010
04/12/2009 100.50p 100.50p 97.24p 98.00p 33025
03/12/2009 99.50p 101.00p 99.00p 100.50p 8850
02/12/2009 97.50p 104.00p 97.50p 99.50p 22300
01/12/2009 95.50p 98.00p 95.50p 97.50p 9000
30/11/2009 93.00p 99.00p 93.00p 95.50p 12672
27/11/2009 91.00p 93.50p 86.12p 92.00p 20549
26/11/2009 99.00p 99.90p 93.12p 93.50p 63360
25/11/2009 92.50p 102.00p 92.50p 99.00p 57707
24/11/2009 92.50p 93.50p 91.30p 92.50p 321
23/11/2009 92.50p 95.00p 92.50p 92.50p 9000
20/11/2009 92.50p 93.50p 92.50p 92.50p 0
19/11/2009 92.50p 93.50p 91.35p 92.50p 1450
18/11/2009 95.00p 95.00p 91.25p 92.50p 13520
17/11/2009 96.00p 102.00p 95.00p 95.00p 55958
16/11/2009 88.50p 95.50p 88.50p 94.50p 13200
13/11/2009 83.50p 89.00p 83.50p 88.50p 37002
12/11/2009 82.50p 85.00p 81.50p 83.50p 2500
11/11/2009 82.50p 85.00p 81.50p 82.50p 8500
10/11/2009 82.50p 82.50p 81.50p 82.50p 16508
09/11/2009 82.50p 83.50p 82.50p 82.50p 11500
06/11/2009 82.50p 82.50p 81.50p 82.50p 52500
05/11/2009 78.50p 82.50p 79.50p 82.50p 30600
04/11/2009 76.50p 79.00p 74.82p 78.50p 10506
03/11/2009 80.00p 81.00p 74.10p 76.50p 12750
02/11/2009 82.50p 81.00p 77.90p 80.00p 70138
30/10/2009 82.50p 82.50p 81.50p 82.50p 9804
29/10/2009 83.50p 84.50p 80.55p 82.50p 17579
28/10/2009 80.00p 85.50p 80.00p 83.50p 82449
27/10/2009 82.50p 83.50p 80.00p 80.00p 9434
26/10/2009 82.50p 83.50p 82.50p 82.50p 10000
23/10/2009 82.50p 83.50p 82.50p 82.50p 20000
22/10/2009 82.50p 83.50p 82.50p 82.50p 26810
21/10/2009 80.00p 83.50p 80.00p 82.50p 17225
20/10/2009 80.00p 81.50p 80.00p 80.00p 11400
19/10/2009 80.00p 81.50p 80.00p 80.00p 4196
16/10/2009 80.00p 81.50p 80.00p 80.00p 5000
15/10/2009 79.00p 81.50p 79.00p 80.00p 26302
14/10/2009 78.50p 79.50p 78.50p 79.00p 9220
13/10/2009 79.00p 79.50p 78.50p 78.50p 48000
12/10/2009 79.00p 79.50p 79.00p 79.00p 2000
09/10/2009 81.50p 81.50p 79.00p 79.00p 0
08/10/2009 80.50p 82.00p 79.50p 81.50p 23403
07/10/2009 80.00p 80.50p 79.00p 80.50p 4500
06/10/2009 79.00p 80.50p 79.00p 80.00p 10000
05/10/2009 80.00p 79.83p 78.72p 79.00p 6505
02/10/2009 81.00p 81.50p 80.00p 80.00p 7000
01/10/2009 79.00p 83.50p 79.00p 81.00p 11272
30/09/2009 79.00p 81.50p 79.00p 79.00p 10000
29/09/2009 80.00p 81.50p 79.00p 79.00p 25300
28/09/2009 82.50p 82.50p 78.50p 80.00p 3857
25/09/2009 81.00p 81.00p 78.50p 81.00p 1115
24/09/2009 83.00p 83.50p 81.00p 81.00p 10000
23/09/2009 83.50p 84.50p 83.00p 83.00p 35001
22/09/2009 84.50p 85.50p 83.00p 83.00p 538
21/09/2009 84.50p 85.50p 84.50p 84.50p 0

*Close Price adjusted for both dividends and splits