Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/12/2021 1,105.00p 1,174.00p 1,092.00p 1,165.00p 268827
17/12/2021 978.00p 1,147.56p 978.00p 1,125.00p 316072
16/12/2021 936.50p 989.00p 894.00p 976.50p 341559
15/12/2021 1,075.00p 1,104.00p 860.00p 916.00p 757318
14/12/2021 1,076.00p 1,103.84p 1,059.00p 1,078.00p 120500
13/12/2021 1,082.00p 1,090.62p 1,056.00p 1,070.00p 68738
10/12/2021 1,014.00p 1,090.00p 1,014.00p 1,089.00p 99970
09/12/2021 1,072.00p 1,083.00p 1,059.00p 1,061.00p 56612
08/12/2021 1,079.00p 1,085.00p 1,049.00p 1,072.00p 62815
07/12/2021 1,125.00p 1,125.00p 1,062.00p 1,066.00p 73626
06/12/2021 1,040.00p 1,084.00p 1,037.00p 1,070.00p 82958
03/12/2021 1,039.00p 1,086.19p 1,039.00p 1,058.00p 78331
02/12/2021 1,059.00p 1,084.40p 1,059.00p 1,064.00p 52159
01/12/2021 1,110.00p 1,110.00p 1,072.00p 1,083.00p 71729
30/11/2021 1,075.00p 1,091.00p 1,042.06p 1,072.00p 123567
29/11/2021 1,095.00p 1,095.00p 1,063.00p 1,075.00p 91178
26/11/2021 1,109.00p 1,112.00p 1,044.36p 1,079.00p 298286
25/11/2021 1,062.00p 1,115.00p 1,034.00p 1,109.00p 95085
24/11/2021 1,050.00p 1,102.00p 1,050.00p 1,090.00p 132969
23/11/2021 1,150.00p 1,150.00p 1,080.00p 1,088.00p 105524
22/11/2021 1,180.00p 1,180.00p 1,098.00p 1,110.00p 137563
19/11/2021 1,169.00p 1,191.00p 1,105.00p 1,129.00p 150039
18/11/2021 1,135.00p 1,198.00p 1,135.00p 1,137.00p 241534
17/11/2021 1,107.00p 1,157.00p 1,087.00p 1,136.00p 235570
16/11/2021 1,110.00p 1,144.00p 1,050.00p 1,099.00p 318383
15/11/2021 950.00p 1,134.64p 950.00p 1,115.00p 872282
12/11/2021 1,300.00p 1,300.00p 914.00p 928.00p 3986685
11/11/2021 1,910.00p 1,925.00p 1,878.65p 1,907.00p 54648
10/11/2021 1,910.00p 1,937.00p 1,899.00p 1,910.00p 58181
09/11/2021 1,901.00p 1,945.03p 1,888.00p 1,905.00p 45112
08/11/2021 1,947.00p 2,076.00p 1,904.00p 1,919.00p 47670
05/11/2021 1,931.00p 1,981.00p 1,908.08p 1,944.00p 109686
04/11/2021 1,934.00p 1,982.46p 1,923.00p 1,923.00p 108229
03/11/2021 1,949.00p 1,986.00p 1,921.00p 1,953.00p 58828
02/11/2021 1,948.00p 1,967.00p 1,871.00p 1,960.00p 41145
01/11/2021 1,900.00p 1,971.00p 1,865.00p 1,939.00p 27902
29/10/2021 1,928.00p 1,956.00p 1,878.00p 1,945.00p 67723
28/10/2021 1,928.00p 1,971.87p 1,928.00p 1,940.00p 63173
27/10/2021 2,032.00p 2,032.00p 1,948.49p 1,983.00p 56740
26/10/2021 2,020.00p 2,040.65p 1,953.00p 1,980.00p 93351
25/10/2021 2,030.00p 2,049.00p 1,995.00p 2,010.00p 47470
22/10/2021 2,098.00p 2,098.00p 1,996.00p 2,046.00p 61070
21/10/2021 2,060.00p 2,074.00p 1,995.00p 2,074.00p 79055
20/10/2021 2,002.00p 2,040.00p 1,982.75p 2,040.00p 40809
19/10/2021 2,000.00p 2,056.00p 1,999.00p 2,000.00p 62258
18/10/2021 1,986.00p 2,026.00p 1,983.00p 2,026.00p 73108
15/10/2021 1,943.00p 2,012.00p 1,920.00p 2,012.00p 90054
14/10/2021 1,859.00p 1,944.00p 1,850.00p 1,944.00p 87410
13/10/2021 1,840.00p 1,868.00p 1,786.00p 1,868.00p 136272
12/10/2021 1,900.00p 1,900.00p 1,825.00p 1,852.00p 75136
11/10/2021 1,935.00p 1,945.00p 1,854.00p 1,885.00p 53109
08/10/2021 1,951.00p 1,952.00p 1,840.00p 1,920.00p 58757
07/10/2021 1,846.00p 1,916.00p 1,820.00p 1,869.00p 43018
06/10/2021 1,819.00p 1,871.00p 1,792.36p 1,834.00p 81526
05/10/2021 1,901.00p 1,990.50p 1,849.00p 1,877.00p 47436
04/10/2021 1,963.00p 1,963.00p 1,882.00p 1,911.00p 72853
01/10/2021 1,942.00p 1,981.00p 1,903.37p 1,955.00p 78063
30/09/2021 1,963.00p 1,966.00p 1,919.00p 1,942.00p 76519
29/09/2021 1,941.00p 2,006.00p 1,923.00p 1,952.00p 86193
28/09/2021 1,971.00p 2,060.00p 1,933.00p 1,979.00p 221930
27/09/2021 2,050.00p 2,178.00p 1,932.37p 1,982.00p 287033
24/09/2021 1,978.00p 2,119.50p 1,944.00p 2,106.00p 442212
23/09/2021 1,869.00p 1,942.66p 1,826.00p 1,928.00p 1310927
22/09/2021 1,825.00p 1,845.00p 1,778.98p 1,834.00p 129363
21/09/2021 1,793.00p 1,817.00p 1,768.95p 1,785.00p 68451
20/09/2021 1,740.00p 1,800.00p 1,731.66p 1,790.00p 102031
17/09/2021 1,805.00p 1,825.00p 1,740.00p 1,780.00p 937036
16/09/2021 1,807.00p 1,807.00p 1,752.00p 1,790.00p 118902
15/09/2021 1,800.00p 1,800.00p 1,740.00p 1,770.00p 72984
14/09/2021 1,787.00p 1,799.00p 1,747.00p 1,766.00p 66341
13/09/2021 1,725.00p 1,800.00p 1,725.00p 1,790.00p 273681
10/09/2021 1,757.00p 1,800.00p 1,738.75p 1,763.00p 129691
09/09/2021 1,800.00p 1,813.80p 1,765.67p 1,799.00p 77782
08/09/2021 1,800.00p 1,830.00p 1,772.00p 1,800.00p 360381
07/09/2021 1,806.00p 1,880.00p 1,776.00p 1,776.00p 184036
06/09/2021 1,830.00p 1,850.00p 1,788.00p 1,800.00p 145132
03/09/2021 1,849.00p 1,854.00p 1,808.00p 1,836.00p 248611
02/09/2021 1,840.00p 1,875.00p 1,830.00p 1,837.00p 210864
01/09/2021 1,844.00p 1,884.00p 1,836.00p 1,839.00p 102915
31/08/2021 1,900.00p 1,903.00p 1,869.21p 1,879.00p 85133
30/08/2021 1,891.00p 1,905.00p 1,832.53p 1,891.00p 223006
27/08/2021 1,891.00p 1,905.00p 1,832.53p 1,891.00p 223006
26/08/2021 1,860.00p 1,904.00p 1,825.00p 1,844.00p 95997
25/08/2021 1,914.00p 1,914.00p 1,876.00p 1,881.00p 158265
24/08/2021 1,925.00p 1,938.00p 1,866.04p 1,905.00p 210621
23/08/2021 1,920.00p 1,920.00p 1,880.00p 1,890.00p 91183
20/08/2021 1,960.00p 1,960.00p 1,883.20p 1,900.00p 186360
19/08/2021 1,950.00p 1,998.00p 1,935.00p 1,946.00p 85473
18/08/2021 2,096.00p 2,096.00p 1,973.00p 1,975.00p 192172
17/08/2021 2,090.00p 2,110.00p 2,000.00p 2,000.00p 278394
16/08/2021 2,200.00p 2,204.00p 2,090.00p 2,110.00p 245259
13/08/2021 2,400.00p 2,504.00p 2,080.00p 2,132.00p 760131
12/08/2021 2,908.00p 2,950.00p 2,904.00p 2,950.00p 30738
11/08/2021 2,902.00p 2,930.00p 2,876.00p 2,930.00p 33439
10/08/2021 2,874.00p 2,900.80p 2,832.00p 2,892.00p 43265
09/08/2021 2,868.00p 2,942.00p 2,776.00p 2,886.00p 40379
06/08/2021 2,766.00p 2,824.00p 2,744.00p 2,820.00p 22965
05/08/2021 2,900.00p 2,907.62p 2,760.00p 2,780.00p 52236
04/08/2021 2,800.00p 2,898.00p 2,654.00p 2,828.00p 42494
03/08/2021 2,816.00p 2,822.78p 2,766.88p 2,790.00p 47411
02/08/2021 2,762.00p 2,802.00p 2,728.00p 2,802.00p 55554
30/07/2021 2,798.00p 2,798.00p 2,680.00p 2,716.00p 36954
29/07/2021 2,688.00p 2,704.00p 2,650.00p 2,692.00p 402521
28/07/2021 2,564.00p 2,688.00p 2,564.00p 2,648.00p 25225
27/07/2021 2,652.00p 2,700.00p 2,618.00p 2,632.00p 14972
26/07/2021 2,588.00p 2,682.00p 2,570.00p 2,656.00p 33281
23/07/2021 2,594.00p 2,674.00p 2,556.00p 2,656.00p 46338
22/07/2021 2,556.00p 2,698.00p 2,526.00p 2,564.00p 32513
21/07/2021 2,412.00p 2,548.00p 2,412.00p 2,542.00p 22493
20/07/2021 2,516.00p 2,516.00p 2,422.00p 2,468.00p 42608
19/07/2021 2,550.00p 2,550.00p 2,408.00p 2,424.00p 162884
16/07/2021 2,438.00p 2,606.00p 2,438.00p 2,540.00p 32148
15/07/2021 2,458.00p 2,568.00p 2,440.20p 2,564.00p 33940
14/07/2021 2,574.00p 2,674.00p 2,438.00p 2,510.00p 42723
13/07/2021 2,510.00p 2,544.00p 2,489.00p 2,494.00p 87182
12/07/2021 2,668.00p 2,668.00p 2,518.00p 2,518.00p 55416
09/07/2021 2,562.00p 2,680.00p 2,526.00p 2,600.00p 34240
08/07/2021 2,602.00p 2,656.00p 2,558.00p 2,558.00p 66097
07/07/2021 2,662.00p 2,724.00p 2,602.00p 2,632.00p 34389
06/07/2021 2,684.00p 2,706.15p 2,652.00p 2,652.00p 31619
05/07/2021 2,720.00p 2,736.00p 2,676.00p 2,694.00p 38947
02/07/2021 2,600.00p 2,740.00p 2,600.00p 2,710.00p 73877
01/07/2021 2,632.00p 2,718.00p 2,608.00p 2,656.00p 32614
30/06/2021 2,648.00p 2,648.00p 2,576.00p 2,616.00p 93934
29/06/2021 2,670.00p 2,692.00p 2,632.00p 2,632.00p 50720
28/06/2021 2,678.00p 2,712.00p 2,670.00p 2,672.00p 49622
25/06/2021 2,650.00p 2,716.00p 2,650.00p 2,686.00p 352877
24/06/2021 2,664.00p 2,696.00p 2,628.00p 2,670.00p 57723
23/06/2021 2,696.00p 2,812.00p 2,597.31p 2,650.00p 47455
22/06/2021 2,712.00p 2,712.00p 2,624.00p 2,696.00p 36116
21/06/2021 2,650.00p 2,680.00p 2,586.95p 2,650.00p 58652
18/06/2021 2,700.00p 2,722.00p 2,660.17p 2,664.00p 118536
17/06/2021 2,600.00p 2,728.00p 2,600.00p 2,700.00p 74661
16/06/2021 2,750.00p 2,784.10p 2,680.00p 2,692.00p 90865
15/06/2021 2,728.00p 2,802.00p 2,702.00p 2,722.00p 98489
14/06/2021 2,758.00p 2,888.00p 2,704.00p 2,708.00p 100760
11/06/2021 2,816.00p 2,816.00p 2,742.97p 2,750.00p 44705
10/06/2021 2,796.00p 2,800.00p 2,738.00p 2,752.00p 78840
09/06/2021 2,860.00p 2,860.00p 2,762.95p 2,772.00p 192764
08/06/2021 2,854.00p 2,892.00p 2,816.00p 2,816.00p 36050
07/06/2021 2,946.00p 2,960.00p 2,838.00p 2,838.00p 55256
04/06/2021 3,028.00p 3,158.00p 2,912.82p 2,944.00p 32451
03/06/2021 3,158.00p 3,158.00p 2,958.00p 2,964.00p 38887
02/06/2021 3,106.00p 3,174.00p 3,070.00p 3,114.00p 60074
01/06/2021 3,092.00p 3,132.00p 3,049.00p 3,090.00p 29872
31/05/2021 2,944.00p 3,108.00p 2,944.00p 3,096.00p 80751
28/05/2021 2,944.00p 3,108.00p 2,944.00p 3,096.00p 80751
27/05/2021 3,024.00p 3,086.00p 2,946.00p 3,000.00p 81914
26/05/2021 2,980.00p 3,059.79p 2,866.00p 2,962.00p 70782
25/05/2021 3,098.00p 3,284.09p 2,918.00p 2,918.00p 167588
24/05/2021 3,118.00p 3,272.00p 3,118.00p 3,268.00p 36771
21/05/2021 3,020.00p 3,281.45p 3,020.00p 3,270.00p 35408
20/05/2021 3,206.00p 3,206.00p 3,082.00p 3,194.00p 17514
19/05/2021 3,064.00p 3,096.00p 3,004.97p 3,080.00p 38855
18/05/2021 3,290.00p 3,292.00p 3,038.70p 3,094.00p 46226
17/05/2021 3,040.00p 3,101.72p 3,022.00p 3,044.00p 21846
14/05/2021 3,020.00p 3,120.00p 3,002.00p 3,058.00p 371108
13/05/2021 3,044.00p 3,094.00p 2,988.98p 3,078.00p 35045
12/05/2021 3,216.00p 3,288.46p 3,054.00p 3,070.00p 34108
11/05/2021 3,100.00p 3,160.00p 3,084.00p 3,120.00p 27291
10/05/2021 3,374.00p 3,382.00p 3,176.96p 3,190.00p 29456
07/05/2021 3,256.00p 3,496.00p 3,226.90p 3,282.00p 32251
06/05/2021 3,210.00p 3,232.00p 3,178.00p 3,218.00p 23398
05/05/2021 3,058.00p 3,244.00p 3,058.00p 3,182.00p 32494
04/05/2021 3,486.00p 3,486.00p 3,208.00p 3,208.00p 42340
03/05/2021 3,416.00p 3,416.00p 3,207.12p 3,318.00p 45941
30/04/2021 3,416.00p 3,416.00p 3,207.12p 3,318.00p 45941
29/04/2021 3,398.00p 3,398.00p 3,214.00p 3,262.00p 26229
28/04/2021 3,540.00p 3,540.00p 3,240.00p 3,240.00p 145489
27/04/2021 3,460.00p 3,478.73p 3,348.18p 3,394.00p 43432
26/04/2021 3,600.00p 3,600.00p 3,420.00p 3,526.00p 39798
23/04/2021 3,482.00p 3,529.32p 3,436.00p 3,476.00p 20683
22/04/2021 3,448.00p 3,528.00p 3,448.00p 3,502.00p 29334
21/04/2021 3,536.00p 3,550.45p 3,466.00p 3,466.00p 29431
20/04/2021 3,446.00p 3,600.00p 3,290.00p 3,532.00p 43093
19/04/2021 3,660.00p 3,660.00p 3,544.00p 3,552.00p 39820
16/04/2021 3,650.00p 3,650.00p 3,508.00p 3,582.00p 39071
15/04/2021 3,320.00p 3,578.00p 3,320.00p 3,532.00p 32941
14/04/2021 3,454.00p 3,537.33p 3,434.00p 3,504.00p 32778
13/04/2021 3,360.00p 3,518.00p 3,360.00p 3,464.00p 114488
12/04/2021 3,320.00p 3,526.00p 3,320.00p 3,500.00p 45370
09/04/2021 3,376.00p 3,530.00p 3,350.00p 3,472.00p 50213
08/04/2021 3,344.00p 3,440.00p 3,332.00p 3,432.00p 34701
07/04/2021 3,436.00p 3,436.00p 3,304.00p 3,356.00p 35069
06/04/2021 3,330.00p 3,494.00p 3,329.95p 3,374.00p 46225
02/04/2021 3,324.00p 3,336.00p 3,184.00p 3,316.00p 50759
01/04/2021 3,324.00p 3,336.00p 3,184.00p 3,316.00p 50759
31/03/2021 3,140.00p 3,220.00p 3,095.00p 3,160.00p 35176
30/03/2021 3,155.00p 3,157.02p 3,040.00p 3,075.00p 27117
29/03/2021 3,180.00p 3,198.56p 3,060.00p 3,100.00p 21173
26/03/2021 3,135.00p 3,150.00p 3,070.00p 3,125.00p 24013
25/03/2021 3,245.00p 3,245.00p 3,040.00p 3,065.00p 35713
24/03/2021 3,215.00p 3,215.00p 3,060.00p 3,135.00p 37376
23/03/2021 3,335.00p 3,335.00p 3,055.00p 3,075.00p 40762
22/03/2021 3,260.00p 3,305.00p 3,220.00p 3,220.00p 74011
19/03/2021 3,300.00p 3,312.31p 3,191.44p 3,310.00p 99686
18/03/2021 3,185.00p 3,265.00p 3,140.00p 3,255.00p 59091
17/03/2021 3,005.00p 3,180.00p 3,005.00p 3,155.00p 81688
16/03/2021 2,965.00p 3,135.00p 2,965.00p 3,135.00p 48256
15/03/2021 3,000.00p 3,040.00p 2,950.00p 3,000.00p 28411

*Close Price adjusted for both dividends and splits