Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/07/2023 846.00p 850.72p 805.00p 840.00p 53454
14/07/2023 857.00p 870.00p 831.00p 859.00p 64328
13/07/2023 833.00p 859.00p 826.98p 852.00p 21964
12/07/2023 845.00p 854.97p 828.00p 850.00p 27550
11/07/2023 800.00p 846.00p 800.00p 835.00p 27354
10/07/2023 821.00p 840.00p 800.00p 829.00p 204721
07/07/2023 817.00p 871.00p 815.00p 831.00p 50963
06/07/2023 840.00p 881.00p 800.00p 850.00p 34771
05/07/2023 837.00p 851.00p 818.00p 840.00p 86182
04/07/2023 850.00p 861.35p 834.00p 842.00p 22253
03/07/2023 875.00p 893.34p 846.00p 857.00p 42958
30/06/2023 849.00p 866.00p 845.01p 852.00p 28649
29/06/2023 850.00p 878.29p 834.00p 856.00p 23490
28/06/2023 840.00p 885.00p 826.00p 846.00p 31102
27/06/2023 878.00p 878.00p 835.00p 845.00p 80563
26/06/2023 862.00p 873.59p 834.18p 857.00p 44565
23/06/2023 850.00p 898.00p 850.00p 862.00p 32740
22/06/2023 866.00p 897.63p 859.00p 870.00p 207157
21/06/2023 880.00p 926.56p 874.00p 880.00p 49898
20/06/2023 890.00p 895.69p 874.00p 883.00p 89301
19/06/2023 879.00p 884.80p 855.00p 864.00p 67286
16/06/2023 906.00p 909.00p 880.00p 880.00p 32299
15/06/2023 890.00p 911.00p 858.01p 884.00p 25550
14/06/2023 931.00p 931.00p 885.00p 885.00p 70672
13/06/2023 879.00p 924.00p 860.16p 891.00p 19780
12/06/2023 888.00p 928.00p 846.00p 891.00p 19485
09/06/2023 880.00p 895.09p 880.00p 890.00p 25693
08/06/2023 847.00p 913.00p 834.92p 896.00p 58622
07/06/2023 945.00p 945.00p 863.14p 875.00p 45914
06/06/2023 963.00p 963.00p 890.00p 902.00p 67495
05/06/2023 918.00p 934.00p 902.02p 920.00p 39994
02/06/2023 918.00p 918.00p 876.89p 890.00p 71081
01/06/2023 918.00p 918.00p 879.00p 879.00p 16188
31/05/2023 877.00p 912.00p 871.77p 900.00p 543457
30/05/2023 860.00p 866.00p 827.00p 858.00p 68300
26/05/2023 847.00p 848.00p 812.00p 835.00p 34089
25/05/2023 883.00p 883.00p 794.66p 810.00p 75057
24/05/2023 905.00p 905.00p 820.00p 845.00p 80676
23/05/2023 890.00p 903.00p 833.00p 871.00p 231472
22/05/2023 995.00p 1,008.00p 964.00p 970.00p 27492
19/05/2023 972.00p 1,008.00p 970.00p 991.00p 38088
18/05/2023 922.00p 987.00p 896.80p 968.00p 21230
17/05/2023 944.00p 977.00p 944.00p 963.00p 8943
16/05/2023 954.00p 994.00p 925.00p 947.00p 16378
15/05/2023 996.00p 1,003.65p 933.00p 953.00p 16457
12/05/2023 955.00p 1,007.97p 931.00p 966.00p 9946
11/05/2023 949.00p 957.23p 923.00p 939.00p 9564
10/05/2023 931.00p 931.62p 905.00p 923.00p 21072
09/05/2023 950.00p 978.12p 938.00p 944.00p 15807
05/05/2023 952.00p 997.00p 931.00p 943.00p 11335
04/05/2023 995.00p 995.00p 929.00p 954.00p 33413
03/05/2023 1,024.00p 1,024.00p 933.00p 952.00p 38707
02/05/2023 1,042.00p 1,092.00p 945.85p 983.00p 32024
28/04/2023 987.00p 1,015.97p 970.10p 993.00p 52743
27/04/2023 960.00p 982.00p 951.80p 975.00p 15715
26/04/2023 940.00p 990.61p 928.50p 965.00p 9763
25/04/2023 950.00p 962.00p 929.03p 947.00p 15862
24/04/2023 939.00p 994.00p 927.40p 953.00p 7519
21/04/2023 955.00p 992.00p 936.13p 939.00p 13891
20/04/2023 946.00p 960.00p 919.00p 939.00p 24076
19/04/2023 978.00p 978.00p 934.00p 961.00p 17543
18/04/2023 998.00p 998.00p 919.00p 957.00p 7238
17/04/2023 963.00p 999.00p 918.00p 950.00p 4273
14/04/2023 918.00p 984.00p 918.00p 949.00p 7774
13/04/2023 917.00p 955.99p 915.00p 950.00p 16921
12/04/2023 896.00p 938.00p 896.00p 938.00p 44792
11/04/2023 900.00p 935.68p 900.00p 922.00p 11388
06/04/2023 914.00p 928.00p 879.56p 917.00p 18131
05/04/2023 978.00p 978.00p 879.00p 913.00p 140017
04/04/2023 977.00p 977.00p 910.60p 939.00p 10160
03/04/2023 906.00p 933.00p 890.28p 932.00p 18443
31/03/2023 905.00p 959.00p 905.00p 926.50p 28737
30/03/2023 899.50p 937.50p 899.50p 925.50p 12569
29/03/2023 890.00p 928.10p 890.00p 904.50p 14301
28/03/2023 900.00p 927.50p 861.00p 900.00p 553338
27/03/2023 907.50p 907.50p 809.98p 900.50p 75194
24/03/2023 893.00p 932.50p 863.50p 908.50p 25683
23/03/2023 896.50p 910.00p 889.00p 909.00p 8075
22/03/2023 879.50p 921.80p 856.50p 899.50p 26930
21/03/2023 912.00p 943.50p 867.00p 872.00p 27593
20/03/2023 906.00p 942.00p 865.50p 876.00p 8600
17/03/2023 905.00p 923.71p 878.50p 883.50p 33235
16/03/2023 886.00p 940.00p 876.14p 919.50p 21673
15/03/2023 906.50p 927.00p 855.49p 881.50p 24018
14/03/2023 896.00p 952.25p 833.00p 904.50p 16651
13/03/2023 900.00p 932.50p 873.98p 882.50p 33238
10/03/2023 888.00p 949.00p 888.00p 905.00p 18942
09/03/2023 929.50p 959.50p 905.00p 917.00p 25624
08/03/2023 925.00p 934.01p 906.50p 922.00p 21328
07/03/2023 957.50p 984.00p 933.00p 936.00p 30019
06/03/2023 963.00p 985.50p 919.00p 933.00p 80468
03/03/2023 994.00p 1,018.05p 950.00p 952.50p 30056
02/03/2023 967.00p 986.00p 932.40p 982.50p 16547
01/03/2023 950.00p 984.00p 945.10p 969.50p 22268
28/02/2023 999.00p 999.00p 962.50p 975.50p 24975
27/02/2023 1,009.00p 1,009.00p 960.28p 978.00p 39242
24/02/2023 999.50p 999.50p 956.50p 967.00p 33584
23/02/2023 923.00p 968.09p 923.00p 960.00p 54320
22/02/2023 896.00p 949.50p 896.00p 924.50p 21927
21/02/2023 943.00p 950.00p 928.00p 936.00p 24803
20/02/2023 932.00p 944.17p 891.06p 935.00p 17199
17/02/2023 962.50p 1,008.00p 927.50p 932.00p 33120
16/02/2023 944.50p 986.50p 939.70p 950.00p 43062
15/02/2023 928.50p 950.86p 928.50p 940.00p 33881
14/02/2023 946.00p 1,011.00p 926.00p 930.00p 18188
13/02/2023 971.50p 1,023.00p 939.50p 947.00p 9287
10/02/2023 977.50p 995.00p 929.94p 950.00p 26355
09/02/2023 968.50p 1,028.00p 959.40p 966.00p 22473
08/02/2023 980.00p 1,022.00p 905.00p 980.00p 45436
07/02/2023 991.00p 1,008.28p 970.12p 975.00p 26644
06/02/2023 1,038.00p 1,082.85p 990.13p 998.00p 35898
03/02/2023 1,064.00p 1,064.00p 1,001.50p 1,008.00p 25247
02/02/2023 1,026.50p 1,038.65p 1,006.00p 1,015.00p 1474
01/02/2023 1,008.00p 1,017.96p 989.41p 1,008.00p 22368
31/01/2023 1,000.00p 1,066.00p 981.39p 1,010.00p 16463
30/01/2023 1,040.00p 1,060.00p 976.00p 1,009.00p 48883
27/01/2023 1,014.00p 1,036.00p 1,000.00p 1,014.00p 31693
26/01/2023 1,020.00p 1,021.00p 1,005.00p 1,014.00p 15126
25/01/2023 1,040.00p 1,044.94p 1,003.68p 1,015.00p 14236
24/01/2023 1,046.00p 1,085.00p 1,029.37p 1,040.00p 14950
23/01/2023 1,074.00p 1,138.00p 1,037.00p 1,040.00p 15075
20/01/2023 1,052.00p 1,116.00p 1,032.00p 1,041.00p 22171
19/01/2023 1,128.00p 1,135.58p 1,038.00p 1,041.00p 34205
18/01/2023 1,100.00p 1,100.00p 1,060.00p 1,081.00p 26591
17/01/2023 1,077.00p 1,095.00p 1,035.67p 1,066.00p 15212
16/01/2023 1,094.00p 1,117.00p 1,062.00p 1,067.00p 13913
13/01/2023 1,078.00p 1,105.40p 1,031.04p 1,078.00p 34462
12/01/2023 1,073.00p 1,103.93p 1,058.00p 1,082.00p 21042
11/01/2023 1,074.00p 1,129.00p 1,055.00p 1,068.00p 25574
10/01/2023 1,069.00p 1,090.00p 1,050.00p 1,059.00p 20808
09/01/2023 1,101.00p 1,121.00p 1,084.00p 1,089.00p 27904
06/01/2023 1,076.00p 1,100.00p 1,057.73p 1,099.00p 66690
05/01/2023 1,090.00p 1,090.00p 1,041.45p 1,065.00p 124403
04/01/2023 1,095.00p 1,140.00p 1,052.00p 1,079.00p 22024
03/01/2023 1,078.00p 1,099.00p 1,076.00p 1,078.00p 19582
30/12/2022 1,096.00p 1,108.20p 1,054.00p 1,075.00p 24302
29/12/2022 1,087.00p 1,105.00p 1,070.19p 1,100.00p 17942
28/12/2022 1,073.00p 1,096.00p 1,016.00p 1,086.00p 11971
23/12/2022 1,047.00p 1,088.00p 1,014.00p 1,076.00p 12460
22/12/2022 1,071.00p 1,105.00p 1,051.00p 1,074.00p 34508
21/12/2022 1,067.00p 1,093.00p 988.62p 1,060.00p 23167
20/12/2022 1,077.00p 1,101.00p 1,043.62p 1,061.00p 33051
19/12/2022 1,075.00p 1,100.00p 1,052.00p 1,079.00p 21270
16/12/2022 1,154.00p 1,154.00p 1,080.00p 1,085.00p 159232
15/12/2022 1,086.00p 1,133.00p 1,051.00p 1,129.00p 45322
14/12/2022 1,061.00p 1,107.00p 1,058.00p 1,092.00p 68886
13/12/2022 1,026.00p 1,094.00p 1,018.69p 1,088.00p 33329
12/12/2022 1,055.00p 1,092.00p 1,020.00p 1,030.00p 116936
09/12/2022 1,051.00p 1,066.00p 1,040.28p 1,064.00p 92361
08/12/2022 1,016.00p 1,074.00p 992.00p 1,058.00p 45305
07/12/2022 1,095.00p 1,095.00p 1,035.00p 1,046.00p 47629
06/12/2022 1,064.00p 1,100.00p 1,048.00p 1,060.00p 59508
05/12/2022 1,075.00p 1,109.00p 1,037.00p 1,057.00p 34688
02/12/2022 1,039.00p 1,076.00p 1,034.00p 1,070.00p 22771
01/12/2022 1,028.00p 1,050.00p 1,009.00p 1,030.00p 33483
30/11/2022 1,041.00p 1,060.00p 1,015.43p 1,029.00p 196002
29/11/2022 1,065.00p 1,080.00p 979.00p 1,040.00p 253148
28/11/2022 1,204.00p 1,204.00p 1,123.00p 1,179.00p 27884
25/11/2022 1,187.00p 1,187.00p 1,145.10p 1,171.00p 119228
24/11/2022 1,244.00p 1,244.00p 1,152.10p 1,185.00p 60613
23/11/2022 1,182.00p 1,214.00p 1,130.28p 1,178.00p 56270
22/11/2022 1,193.00p 1,250.00p 1,150.00p 1,158.00p 43033
21/11/2022 1,157.00p 1,200.00p 1,121.00p 1,196.00p 20732
18/11/2022 1,148.00p 1,168.00p 1,141.72p 1,151.00p 14290
17/11/2022 1,195.00p 1,231.00p 1,138.00p 1,161.00p 32862
16/11/2022 1,203.00p 1,214.65p 1,139.00p 1,200.00p 22922
15/11/2022 1,175.00p 1,205.00p 1,166.18p 1,190.00p 29002
14/11/2022 1,169.00p 1,224.00p 1,135.80p 1,199.00p 42888
11/11/2022 1,181.00p 1,200.00p 1,147.00p 1,167.00p 43573
10/11/2022 1,142.00p 1,182.00p 1,138.00p 1,180.00p 33639
09/11/2022 1,140.00p 1,154.00p 1,047.00p 1,148.00p 16425
08/11/2022 1,134.00p 1,194.00p 1,113.00p 1,146.00p 18809
07/11/2022 1,043.00p 1,139.00p 1,040.00p 1,139.00p 22058
04/11/2022 1,049.00p 1,070.00p 1,008.00p 1,040.00p 32294
03/11/2022 1,015.00p 1,064.50p 1,009.85p 1,040.00p 24920
02/11/2022 1,068.00p 1,100.00p 1,034.00p 1,035.00p 31719
01/11/2022 1,053.00p 1,099.00p 1,022.00p 1,060.00p 27330
31/10/2022 1,031.00p 1,067.22p 1,004.00p 1,040.00p 28799
28/10/2022 1,064.00p 1,064.00p 1,030.00p 1,030.00p 8224
27/10/2022 1,092.00p 1,111.36p 986.88p 1,060.00p 24251
26/10/2022 1,111.00p 1,147.00p 1,077.00p 1,107.00p 52688
25/10/2022 1,098.00p 1,119.00p 1,019.00p 1,090.00p 19654
24/10/2022 1,124.00p 1,138.83p 1,096.00p 1,101.00p 14468
21/10/2022 1,184.00p 1,184.00p 1,118.00p 1,130.00p 35756
20/10/2022 1,192.00p 1,192.00p 1,082.52p 1,151.00p 20798
19/10/2022 1,145.00p 1,179.92p 1,113.00p 1,157.00p 85357
18/10/2022 1,100.00p 1,201.00p 1,100.00p 1,112.00p 24494
17/10/2022 1,059.00p 1,097.00p 1,024.00p 1,097.00p 63697
14/10/2022 1,086.00p 1,086.00p 1,021.00p 1,023.00p 29439
13/10/2022 1,048.00p 1,083.00p 944.00p 1,035.00p 20072
12/10/2022 972.50p 1,017.00p 955.10p 1,004.00p 155378
11/10/2022 1,038.00p 1,038.00p 962.50p 972.50p 19188
10/10/2022 1,047.00p 1,047.00p 991.50p 991.50p 19025
07/10/2022 1,005.00p 1,046.00p 1,005.00p 1,008.00p 22373
06/10/2022 1,128.00p 1,128.00p 1,037.00p 1,037.00p 38968
05/10/2022 1,075.00p 1,124.00p 1,070.00p 1,082.00p 49934
04/10/2022 1,087.00p 1,126.36p 1,060.00p 1,094.00p 64605
03/10/2022 1,123.00p 1,133.06p 1,051.00p 1,074.00p 47419
30/09/2022 1,120.00p 1,133.00p 1,061.00p 1,124.00p 58507
29/09/2022 1,057.00p 1,137.58p 1,027.00p 1,081.00p 86331

*Close Price adjusted for both dividends and splits