Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2022 942.50p 990.00p 922.29p 990.00p 36672
26/09/2022 979.50p 979.50p 881.40p 948.50p 73778
23/09/2022 947.50p 950.00p 888.50p 936.50p 59319
22/09/2022 910.00p 924.50p 843.50p 913.50p 34070
21/09/2022 875.50p 899.00p 831.00p 888.00p 13267
20/09/2022 840.00p 885.00p 811.00p 845.00p 30240
19/09/2022 842.50p 858.50p 831.50p 836.50p 28117
16/09/2022 842.50p 858.50p 831.50p 836.50p 25779
15/09/2022 872.00p 926.00p 833.00p 840.50p 27549
14/09/2022 894.00p 942.66p 856.50p 874.50p 23016
13/09/2022 927.00p 973.92p 874.00p 910.00p 27463
12/09/2022 909.50p 965.46p 875.00p 930.50p 19182
09/09/2022 849.00p 930.50p 823.00p 929.50p 49121
08/09/2022 963.00p 993.00p 827.50p 887.50p 92945
07/09/2022 755.00p 1,043.00p 741.00p 982.50p 211433
06/09/2022 761.50p 770.00p 732.00p 739.00p 54326
05/09/2022 790.00p 790.00p 739.50p 760.00p 83250
02/09/2022 784.00p 810.10p 750.00p 776.00p 33598
01/09/2022 799.50p 842.50p 766.27p 774.00p 31405
31/08/2022 826.00p 839.50p 793.00p 805.50p 77547
30/08/2022 844.50p 858.54p 827.00p 838.50p 43350
29/08/2022 884.50p 895.86p 851.00p 853.50p 22150
26/08/2022 884.50p 895.86p 851.00p 853.50p 21857
25/08/2022 899.00p 909.00p 872.50p 877.50p 22386
24/08/2022 900.00p 919.50p 899.00p 900.50p 37532
23/08/2022 919.00p 925.50p 904.83p 910.00p 54977
22/08/2022 939.00p 949.50p 915.50p 921.00p 19512
19/08/2022 946.00p 953.50p 918.23p 945.50p 32175
18/08/2022 946.00p 959.50p 934.71p 954.00p 49301
17/08/2022 940.00p 960.00p 925.00p 937.50p 36378
16/08/2022 949.00p 980.50p 935.00p 940.00p 70207
15/08/2022 1,000.00p 1,000.00p 922.50p 941.50p 23863
12/08/2022 977.50p 986.50p 946.03p 959.50p 39259
11/08/2022 987.00p 1,006.25p 967.30p 983.00p 41485
10/08/2022 946.00p 992.50p 886.91p 975.00p 103746
09/08/2022 1,010.00p 1,015.00p 959.00p 972.50p 25934
08/08/2022 1,018.00p 1,018.00p 963.25p 982.00p 43855
05/08/2022 1,030.00p 1,054.00p 994.17p 998.50p 31416
04/08/2022 1,100.00p 1,100.00p 1,009.00p 1,022.00p 36315
03/08/2022 1,058.00p 1,080.00p 1,002.03p 1,075.00p 21645
02/08/2022 1,051.00p 1,088.00p 1,010.00p 1,074.00p 59570
01/08/2022 1,040.00p 1,080.00p 1,023.00p 1,024.00p 24399
29/07/2022 1,085.00p 1,085.00p 1,054.00p 1,062.00p 28731
28/07/2022 1,057.00p 1,058.00p 1,040.00p 1,053.00p 26292
27/07/2022 1,055.00p 1,064.50p 1,033.00p 1,033.00p 15887
26/07/2022 1,068.00p 1,082.00p 1,050.00p 1,050.00p 17468
25/07/2022 1,054.00p 1,082.00p 1,040.00p 1,073.00p 23701
22/07/2022 1,060.00p 1,075.00p 1,026.50p 1,054.00p 18349
21/07/2022 1,035.00p 1,068.00p 1,004.00p 1,045.00p 42356
20/07/2022 1,037.00p 1,053.00p 1,026.00p 1,050.00p 70299
19/07/2022 1,006.00p 1,042.00p 994.50p 1,030.00p 22363
18/07/2022 1,002.00p 1,012.00p 956.15p 1,000.00p 18755
15/07/2022 919.00p 982.26p 919.00p 978.00p 27377
14/07/2022 961.50p 966.00p 938.00p 953.50p 50303
13/07/2022 970.00p 970.00p 933.00p 955.00p 34266
12/07/2022 943.50p 956.35p 911.00p 939.00p 20930
11/07/2022 928.50p 977.24p 928.50p 953.50p 12541
08/07/2022 903.50p 942.19p 903.50p 936.50p 42307
07/07/2022 936.50p 944.00p 921.00p 929.50p 48203
06/07/2022 890.00p 957.20p 888.00p 937.50p 14696
05/07/2022 1,010.00p 1,021.85p 929.00p 936.50p 45355
04/07/2022 979.00p 1,022.00p 956.50p 997.00p 40085
01/07/2022 951.50p 1,014.00p 918.32p 1,005.00p 72295
30/06/2022 1,037.00p 1,037.00p 944.88p 983.50p 83650
29/06/2022 1,040.00p 1,041.00p 988.50p 996.00p 54340
28/06/2022 1,085.00p 1,122.00p 1,021.00p 1,037.00p 58856
27/06/2022 1,048.00p 1,090.00p 1,005.56p 1,050.00p 38868
24/06/2022 1,027.00p 1,063.00p 1,027.00p 1,052.00p 58116
23/06/2022 1,018.00p 1,039.00p 1,005.00p 1,027.00p 67521
22/06/2022 994.00p 1,020.00p 981.50p 1,018.00p 45534
21/06/2022 987.00p 1,033.00p 971.80p 1,000.00p 106679
20/06/2022 951.00p 1,046.45p 951.00p 1,010.00p 17251
17/06/2022 950.00p 985.00p 941.00p 975.50p 76230
16/06/2022 1,017.00p 1,017.00p 941.58p 956.50p 58575
15/06/2022 1,038.00p 1,038.00p 990.00p 1,007.00p 54177
14/06/2022 974.50p 1,024.00p 972.00p 1,003.00p 40077
13/06/2022 1,040.00p 1,082.00p 1,010.00p 1,015.00p 71969
10/06/2022 1,080.00p 1,109.00p 1,073.00p 1,093.00p 19055
09/06/2022 1,112.00p 1,128.00p 1,100.00p 1,100.00p 46044
08/06/2022 1,100.00p 1,150.00p 1,100.00p 1,113.00p 33030
07/06/2022 1,140.00p 1,147.40p 1,112.50p 1,137.00p 31075
06/06/2022 1,160.00p 1,160.00p 1,109.00p 1,136.00p 35476
03/06/2022 1,185.00p 1,185.00p 1,096.00p 1,100.00p 98215
02/06/2022 1,185.00p 1,185.00p 1,096.00p 1,100.00p 98215
01/06/2022 1,185.00p 1,185.00p 1,096.00p 1,100.00p 88484
31/05/2022 1,138.00p 1,201.78p 1,128.00p 1,166.00p 135430
30/05/2022 1,119.00p 1,155.45p 1,092.00p 1,146.00p 51492
27/05/2022 1,089.00p 1,149.00p 1,071.00p 1,100.00p 90885
26/05/2022 985.00p 1,109.00p 985.00p 1,106.00p 117302
25/05/2022 1,000.00p 1,063.00p 1,000.00p 1,024.00p 103801
24/05/2022 1,049.00p 1,054.29p 962.12p 1,020.00p 211533
23/05/2022 1,223.00p 1,265.00p 1,187.00p 1,197.00p 62401
20/05/2022 1,222.00p 1,261.00p 1,211.00p 1,211.00p 64280
19/05/2022 1,208.00p 1,274.00p 1,184.00p 1,222.00p 35920
18/05/2022 1,192.00p 1,238.00p 1,150.00p 1,208.00p 59998
17/05/2022 1,243.00p 1,243.00p 1,146.00p 1,188.00p 64761
16/05/2022 1,172.00p 1,204.00p 1,172.00p 1,175.00p 28400
13/05/2022 1,178.00p 1,206.00p 1,148.50p 1,166.00p 55800
12/05/2022 1,192.00p 1,211.33p 1,154.00p 1,177.00p 269316
11/05/2022 1,160.00p 1,214.00p 1,140.00p 1,211.00p 128618
10/05/2022 1,130.00p 1,164.00p 1,112.00p 1,155.00p 80671
09/05/2022 1,138.00p 1,139.00p 1,108.00p 1,130.00p 67779
06/05/2022 1,143.00p 1,177.30p 1,081.00p 1,135.00p 83152
05/05/2022 1,153.00p 1,159.52p 1,070.00p 1,100.00p 64225
04/05/2022 1,108.00p 1,151.00p 1,098.00p 1,137.00p 92342
03/05/2022 1,059.00p 1,116.00p 1,048.00p 1,115.00p 65970
02/05/2022 1,070.00p 1,070.00p 1,030.00p 1,062.00p 91939
29/04/2022 1,070.00p 1,070.00p 1,030.00p 1,062.00p 91939
28/04/2022 1,000.00p 1,039.00p 1,000.00p 1,030.00p 74880
27/04/2022 1,069.00p 1,069.00p 1,022.00p 1,022.00p 72511
26/04/2022 1,091.00p 1,091.00p 1,057.00p 1,057.00p 29759
25/04/2022 1,078.00p 1,091.00p 1,043.00p 1,077.00p 66625
22/04/2022 1,086.00p 1,137.00p 1,086.00p 1,097.00p 32759
21/04/2022 1,137.00p 1,152.00p 1,124.00p 1,137.00p 64657
20/04/2022 1,085.00p 1,157.00p 1,085.00p 1,147.00p 44909
19/04/2022 1,113.00p 1,150.00p 1,080.35p 1,129.00p 69592
18/04/2022 1,086.00p 1,109.00p 1,071.00p 1,100.00p 70218
15/04/2022 1,086.00p 1,109.00p 1,071.00p 1,100.00p 70218
14/04/2022 1,086.00p 1,109.00p 1,071.00p 1,100.00p 70218
13/04/2022 1,107.00p 1,130.00p 1,086.00p 1,102.00p 66497
12/04/2022 1,097.00p 1,114.00p 1,064.81p 1,110.00p 143111
11/04/2022 1,211.00p 1,211.00p 1,111.00p 1,111.00p 92628
08/04/2022 1,147.00p 1,194.00p 1,147.00p 1,182.00p 181326
07/04/2022 1,051.00p 1,180.00p 1,051.00p 1,157.00p 259493
06/04/2022 1,081.00p 1,120.00p 995.60p 1,070.00p 634735
05/04/2022 1,383.00p 1,404.00p 1,322.00p 1,322.00p 97981
04/04/2022 1,324.00p 1,386.00p 1,313.00p 1,381.00p 105337
01/04/2022 1,290.00p 1,321.00p 1,267.00p 1,321.00p 59654
31/03/2022 1,320.00p 1,326.00p 1,292.00p 1,300.00p 107740
30/03/2022 1,343.00p 1,348.00p 1,297.00p 1,315.00p 83263
29/03/2022 1,336.00p 1,362.24p 1,312.00p 1,333.00p 135308
28/03/2022 1,350.00p 1,352.20p 1,300.00p 1,326.00p 149676
25/03/2022 1,376.00p 1,376.00p 1,299.00p 1,319.00p 124976
24/03/2022 1,308.00p 1,320.00p 1,301.00p 1,310.00p 63410
23/03/2022 1,265.00p 1,317.00p 1,265.00p 1,310.00p 58686
22/03/2022 1,289.00p 1,301.00p 1,270.00p 1,292.00p 50710
21/03/2022 1,310.00p 1,315.99p 1,272.00p 1,291.00p 107010
18/03/2022 1,300.00p 1,336.00p 1,282.00p 1,300.00p 112413
17/03/2022 1,345.00p 1,345.00p 1,274.00p 1,291.00p 72903
16/03/2022 1,288.00p 1,344.00p 1,288.00p 1,305.00p 100523
15/03/2022 1,265.00p 1,318.00p 1,265.00p 1,276.00p 158499
14/03/2022 1,210.00p 1,329.76p 1,210.00p 1,304.00p 163931
11/03/2022 1,212.00p 1,282.94p 1,212.00p 1,265.00p 126694
10/03/2022 1,209.00p 1,231.00p 1,183.00p 1,212.00p 62866
09/03/2022 1,205.00p 1,223.96p 1,187.24p 1,222.00p 67197
08/03/2022 1,220.00p 1,220.00p 1,188.32p 1,202.00p 264345
07/03/2022 1,220.00p 1,220.00p 1,112.00p 1,191.00p 167037
04/03/2022 1,266.00p 1,266.00p 1,162.39p 1,212.00p 120386
03/03/2022 1,275.00p 1,275.00p 1,204.00p 1,226.00p 126433
02/03/2022 1,278.00p 1,297.26p 1,226.00p 1,262.00p 148518
01/03/2022 1,274.00p 1,274.00p 1,237.00p 1,250.00p 171776
28/02/2022 1,168.00p 1,269.00p 1,158.44p 1,248.00p 294681
25/02/2022 1,067.00p 1,143.00p 1,058.00p 1,143.00p 122756
24/02/2022 1,020.00p 1,065.00p 974.55p 1,058.00p 133397
23/02/2022 1,025.00p 1,039.00p 997.50p 1,023.00p 102337
22/02/2022 1,020.00p 1,039.35p 968.50p 1,029.00p 85689
21/02/2022 1,033.00p 1,087.00p 1,027.00p 1,031.00p 120341
18/02/2022 1,108.00p 1,111.00p 1,058.00p 1,080.00p 182407
17/02/2022 1,140.00p 1,144.00p 1,105.00p 1,111.00p 154356
16/02/2022 1,110.00p 1,174.00p 1,110.00p 1,140.00p 87817
15/02/2022 1,136.00p 1,154.00p 1,125.00p 1,140.00p 90191
14/02/2022 1,151.00p 1,154.00p 1,092.00p 1,150.00p 76045
11/02/2022 1,176.00p 1,176.00p 1,101.31p 1,151.00p 103620
10/02/2022 1,124.00p 1,156.11p 1,102.00p 1,144.00p 142082
09/02/2022 1,231.00p 1,244.00p 1,154.00p 1,175.00p 106659
08/02/2022 1,135.00p 1,219.00p 1,135.00p 1,206.00p 411024
07/02/2022 1,081.00p 1,128.64p 1,080.00p 1,103.00p 76587
04/02/2022 1,193.00p 1,193.00p 1,122.00p 1,125.00p 68869
03/02/2022 1,092.00p 1,143.00p 1,090.46p 1,140.00p 69416
02/02/2022 1,197.00p 1,197.00p 1,117.00p 1,118.00p 63508
01/02/2022 1,168.00p 1,171.01p 1,124.00p 1,141.00p 60931
31/01/2022 1,137.00p 1,146.00p 1,111.00p 1,135.00p 78419
28/01/2022 1,090.00p 1,120.00p 1,025.00p 1,110.00p 102084
27/01/2022 1,103.00p 1,103.00p 1,037.00p 1,048.00p 82395
26/01/2022 1,023.00p 1,064.50p 1,010.00p 1,050.00p 65256
25/01/2022 1,022.00p 1,044.00p 1,000.00p 1,011.00p 121220
24/01/2022 1,032.00p 1,050.00p 999.36p 1,012.00p 112528
21/01/2022 1,068.00p 1,077.25p 1,031.45p 1,058.00p 98417
20/01/2022 1,089.00p 1,091.00p 1,036.00p 1,078.00p 99794
19/01/2022 1,111.00p 1,131.00p 1,076.00p 1,076.00p 93046
18/01/2022 1,200.00p 1,200.00p 1,133.00p 1,150.00p 48078
17/01/2022 1,215.00p 1,215.00p 1,162.60p 1,171.00p 55241
14/01/2022 1,215.00p 1,215.00p 1,147.00p 1,164.00p 62513
13/01/2022 1,117.00p 1,170.00p 1,108.00p 1,160.00p 122453
12/01/2022 1,215.00p 1,215.00p 1,149.00p 1,164.00p 84193
10/01/2022 1,161.00p 1,214.00p 1,161.00p 1,199.00p 119877
07/01/2022 1,216.00p 1,238.00p 1,186.00p 1,208.00p 113186
06/01/2022 1,200.00p 1,225.00p 1,154.00p 1,211.00p 214255
05/01/2022 1,147.00p 1,171.00p 1,126.00p 1,159.00p 81282
04/01/2022 1,128.00p 1,150.00p 1,084.00p 1,148.00p 95529
03/01/2022 1,162.00p 1,196.00p 1,121.00p 1,121.00p 26042
31/12/2021 1,162.00p 1,196.00p 1,121.00p 1,121.00p 26042
30/12/2021 1,187.00p 1,187.00p 1,094.78p 1,145.00p 140895
29/12/2021 1,122.00p 1,169.00p 1,107.49p 1,169.00p 178312
28/12/2021 1,146.00p 1,157.00p 1,112.00p 1,120.00p 61678
27/12/2021 1,146.00p 1,157.00p 1,112.00p 1,120.00p 61678
24/12/2021 1,146.00p 1,157.00p 1,112.00p 1,120.00p 61678
23/12/2021 1,215.00p 1,224.00p 1,141.67p 1,149.00p 122983
22/12/2021 1,184.00p 1,210.00p 1,155.11p 1,209.00p 172841
21/12/2021 1,108.00p 1,217.58p 1,108.00p 1,184.00p 137311

*Close Price adjusted for both dividends and splits