Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/06/2020 3,280.00p 3,405.00p 3,155.00p 3,310.00p 56023
29/05/2020 3,315.00p 3,330.00p 3,230.00p 3,270.00p 127600
28/05/2020 3,220.00p 3,460.00p 3,195.00p 3,300.00p 139895
27/05/2020 3,135.00p 3,275.00p 3,135.00p 3,225.00p 43058
26/05/2020 3,205.00p 3,235.00p 3,130.00p 3,180.00p 50659
25/05/2020 3,010.00p 3,180.00p 2,995.00p 3,140.00p 48539
22/05/2020 3,010.00p 3,180.00p 2,995.00p 3,140.00p 48227
21/05/2020 2,995.00p 3,145.00p 2,885.00p 3,135.00p 46121
20/05/2020 2,960.00p 3,090.00p 2,875.00p 2,950.00p 57197
19/05/2020 2,965.00p 2,985.00p 2,851.55p 2,975.00p 175423
18/05/2020 2,850.00p 2,850.00p 2,785.00p 2,830.00p 49325
15/05/2020 2,770.00p 2,790.00p 2,685.00p 2,760.00p 20596
14/05/2020 2,705.00p 2,840.00p 2,585.00p 2,745.00p 39780
13/05/2020 2,655.00p 2,830.00p 2,655.00p 2,830.00p 82638
12/05/2020 2,740.00p 2,820.00p 2,710.00p 2,780.00p 82915
11/05/2020 2,700.00p 2,795.00p 2,630.00p 2,750.00p 35230
08/05/2020 2,620.00p 2,700.00p 2,620.00p 2,675.00p 42242
07/05/2020 2,620.00p 2,700.00p 2,620.00p 2,675.00p 38742
06/05/2020 2,510.00p 2,690.00p 2,505.00p 2,615.00p 33726
05/05/2020 2,660.00p 2,695.00p 2,580.00p 2,580.00p 37532
04/05/2020 2,605.00p 2,690.00p 2,560.00p 2,615.00p 16502
01/05/2020 2,650.00p 2,725.65p 2,496.83p 2,640.00p 29674
30/04/2020 2,845.00p 2,845.00p 2,600.00p 2,650.00p 26499
29/04/2020 2,650.00p 2,825.00p 2,650.00p 2,750.00p 22109
28/04/2020 2,795.00p 2,795.00p 2,645.00p 2,645.00p 31224
27/04/2020 2,720.00p 2,781.93p 2,650.00p 2,730.00p 50979
24/04/2020 2,535.00p 2,780.00p 2,535.00p 2,605.00p 30368
23/04/2020 2,555.00p 2,665.00p 2,485.00p 2,570.00p 55038
22/04/2020 2,440.00p 2,525.00p 2,300.60p 2,465.00p 52434
21/04/2020 2,595.00p 2,670.00p 2,520.00p 2,520.00p 37120
20/04/2020 2,800.00p 2,800.00p 2,590.00p 2,620.00p 149318
17/04/2020 2,695.00p 2,745.50p 2,655.00p 2,695.00p 44528
16/04/2020 2,650.00p 2,690.00p 2,605.00p 2,665.00p 76870
15/04/2020 2,795.00p 2,810.00p 2,520.00p 2,620.00p 154419
14/04/2020 2,845.00p 3,220.00p 2,760.00p 2,770.00p 45128
09/04/2020 2,895.00p 2,900.00p 2,680.00p 2,805.00p 60830
08/04/2020 2,670.00p 2,830.00p 2,635.00p 2,740.00p 60200
07/04/2020 2,510.00p 2,830.00p 2,510.00p 2,670.00p 38958
06/04/2020 2,560.00p 2,640.00p 2,445.00p 2,485.00p 32997
03/04/2020 2,515.00p 2,520.00p 2,380.00p 2,485.00p 27036
02/04/2020 2,430.00p 2,480.00p 2,172.05p 2,465.00p 26078
01/04/2020 2,245.00p 2,445.00p 2,245.00p 2,405.00p 23564
31/03/2020 2,435.00p 2,580.00p 2,305.00p 2,305.00p 111059
30/03/2020 2,400.00p 2,435.00p 2,230.00p 2,400.00p 41690
27/03/2020 2,225.00p 2,410.00p 2,225.00p 2,360.00p 81564
26/03/2020 2,260.00p 2,460.00p 2,200.00p 2,405.00p 62656
25/03/2020 2,635.00p 2,735.00p 2,305.00p 2,350.00p 49579
24/03/2020 2,445.00p 2,575.00p 2,265.00p 2,560.00p 38832
23/03/2020 2,245.00p 2,300.00p 2,060.00p 2,220.00p 64845
20/03/2020 2,250.00p 2,345.00p 2,035.00p 2,250.00p 158523
19/03/2020 2,185.00p 2,325.00p 2,105.00p 2,170.00p 121427
18/03/2020 2,165.00p 2,205.00p 2,035.00p 2,195.00p 115777
17/03/2020 2,135.00p 2,160.00p 2,000.00p 2,070.00p 60821
16/03/2020 2,100.00p 2,140.00p 1,788.10p 2,050.00p 93803
13/03/2020 2,135.00p 2,285.00p 2,090.00p 2,125.00p 98748
12/03/2020 2,200.00p 2,270.00p 2,100.00p 2,180.00p 63359
11/03/2020 2,300.00p 2,390.00p 2,250.00p 2,365.00p 44830
10/03/2020 2,515.00p 2,526.23p 2,265.00p 2,265.00p 203557
09/03/2020 2,375.00p 2,450.00p 2,078.98p 2,415.00p 86882
06/03/2020 2,575.00p 2,665.00p 2,225.00p 2,400.00p 80080
05/03/2020 2,640.00p 2,810.00p 2,620.00p 2,715.00p 51712
04/03/2020 2,785.00p 2,790.00p 2,650.00p 2,695.00p 46798
03/03/2020 2,600.00p 2,705.00p 2,577.70p 2,675.00p 112821
02/03/2020 2,660.00p 2,900.00p 2,605.00p 2,615.00p 72737
28/02/2020 2,645.00p 2,742.75p 2,520.87p 2,730.00p 526397
27/02/2020 2,680.00p 2,785.00p 2,655.00p 2,680.00p 147376
26/02/2020 2,720.00p 2,816.25p 2,589.40p 2,700.00p 99900
25/02/2020 2,605.00p 2,807.80p 2,605.00p 2,720.00p 34538
24/02/2020 2,815.00p 2,837.85p 2,630.00p 2,660.00p 40982
21/02/2020 2,750.00p 2,811.20p 2,720.00p 2,780.00p 34211
20/02/2020 2,725.00p 2,820.00p 2,700.00p 2,750.00p 97258
19/02/2020 2,680.00p 2,755.00p 2,680.00p 2,735.00p 24828
18/02/2020 2,755.00p 2,760.00p 2,700.00p 2,730.00p 19617
17/02/2020 2,750.00p 2,750.00p 2,655.00p 2,740.00p 32426
14/02/2020 2,630.00p 2,745.00p 2,606.45p 2,705.00p 27283
13/02/2020 2,700.00p 2,795.00p 2,655.00p 2,675.00p 16384
12/02/2020 2,775.00p 2,800.00p 2,670.00p 2,750.00p 27807
11/02/2020 2,715.00p 2,716.84p 2,646.81p 2,665.00p 15898
10/02/2020 2,600.00p 2,670.00p 2,600.00p 2,645.00p 22640
07/02/2020 2,720.00p 2,725.20p 2,625.00p 2,670.00p 15514
06/02/2020 2,600.00p 2,690.00p 2,503.00p 2,650.00p 61547
05/02/2020 2,620.00p 2,665.00p 2,580.00p 2,610.00p 37675
04/02/2020 2,600.00p 2,639.40p 2,502.25p 2,615.00p 83673
03/02/2020 2,500.00p 2,572.20p 2,450.00p 2,530.00p 40229
31/01/2020 2,560.00p 2,560.00p 2,435.00p 2,495.00p 13423
30/01/2020 2,450.00p 2,540.00p 2,300.90p 2,535.00p 84178
29/01/2020 2,355.00p 2,470.00p 2,355.00p 2,445.00p 86492
28/01/2020 2,340.00p 2,400.00p 2,283.40p 2,390.00p 23937
27/01/2020 2,300.00p 2,390.50p 2,260.00p 2,340.00p 23262
24/01/2020 2,225.00p 2,430.00p 2,220.00p 2,325.00p 31503
23/01/2020 2,365.00p 2,370.00p 2,220.00p 2,220.00p 25919
22/01/2020 2,400.00p 2,420.00p 2,350.00p 2,355.00p 75271
21/01/2020 2,465.00p 2,465.00p 2,385.00p 2,405.00p 40324
20/01/2020 2,550.00p 2,550.00p 2,409.33p 2,420.00p 51656
17/01/2020 2,430.00p 2,500.00p 2,420.00p 2,465.00p 74461
16/01/2020 2,460.00p 2,471.20p 2,398.33p 2,410.00p 20895
15/01/2020 2,480.00p 2,480.00p 2,410.10p 2,455.00p 23932
14/01/2020 2,500.00p 2,500.00p 2,465.00p 2,485.00p 95379
13/01/2020 2,500.00p 2,500.00p 2,400.00p 2,485.00p 30492
10/01/2020 2,445.00p 2,485.00p 2,405.00p 2,440.00p 118742
09/01/2020 2,450.00p 2,475.00p 2,407.00p 2,435.00p 38061
08/01/2020 2,340.00p 2,570.00p 2,310.00p 2,420.00p 339973
07/01/2020 2,295.00p 2,440.00p 2,235.00p 2,405.00p 209719
06/01/2020 2,210.00p 2,330.60p 2,163.75p 2,295.00p 57838
03/01/2020 2,145.00p 2,200.00p 2,100.00p 2,200.00p 29213
02/01/2020 2,075.00p 2,170.00p 2,040.00p 2,080.00p 14070
31/12/2019 2,095.00p 2,200.00p 2,080.00p 2,090.00p 1847
30/12/2019 2,075.00p 2,175.64p 2,060.00p 2,070.00p 6538
27/12/2019 2,205.00p 2,295.00p 2,060.00p 2,090.00p 25393
24/12/2019 2,050.00p 2,150.00p 2,000.00p 2,150.00p 8555
23/12/2019 2,100.00p 2,150.00p 2,000.00p 2,000.00p 5911
20/12/2019 2,050.00p 2,094.30p 2,003.00p 2,040.00p 23424
19/12/2019 2,085.00p 2,085.00p 1,972.00p 2,000.00p 106114
18/12/2019 2,040.00p 2,040.00p 1,980.00p 2,040.00p 65429
17/12/2019 2,050.00p 2,068.50p 1,976.00p 2,045.00p 8857
16/12/2019 2,080.00p 2,090.00p 1,995.00p 2,000.00p 11059
13/12/2019 2,025.00p 2,050.34p 1,956.00p 1,998.00p 62469
12/12/2019 1,962.00p 2,005.00p 1,952.00p 1,974.00p 3862
11/12/2019 1,954.00p 1,998.00p 1,952.00p 1,974.00p 10998
10/12/2019 1,960.00p 1,990.00p 1,934.00p 1,970.00p 35917
09/12/2019 2,050.00p 2,050.00p 1,950.00p 1,990.00p 9478
06/12/2019 1,952.00p 2,043.14p 1,952.00p 1,952.00p 8188
05/12/2019 1,970.00p 2,045.00p 1,950.00p 1,954.00p 17733
04/12/2019 1,916.00p 2,100.00p 1,916.00p 2,000.00p 13241
03/12/2019 1,952.00p 2,040.00p 1,939.50p 1,950.00p 8232
02/12/2019 2,010.00p 2,076.00p 1,916.00p 1,984.00p 14566
29/11/2019 2,050.00p 2,125.20p 1,946.00p 2,010.00p 14327
28/11/2019 2,095.00p 2,115.00p 2,030.00p 2,035.00p 9594
27/11/2019 2,080.00p 2,090.00p 2,010.00p 2,075.00p 66550
26/11/2019 2,055.00p 2,060.00p 1,958.38p 2,055.00p 22688
25/11/2019 2,010.00p 2,073.93p 1,920.00p 2,050.00p 13066
22/11/2019 1,990.00p 2,030.00p 1,955.15p 1,992.00p 92735
21/11/2019 2,000.00p 2,035.00p 1,912.00p 1,940.00p 44570
20/11/2019 2,070.00p 2,100.00p 2,000.00p 2,000.00p 140761
19/11/2019 1,998.00p 2,083.00p 1,965.00p 2,060.00p 84548
18/11/2019 1,966.00p 1,997.28p 1,924.00p 1,982.00p 37634
15/11/2019 1,944.00p 1,956.00p 1,920.00p 1,932.00p 60336
14/11/2019 1,944.00p 1,946.00p 1,884.00p 1,938.00p 89062
13/11/2019 1,910.00p 1,948.00p 1,856.00p 1,900.00p 26026
12/11/2019 1,890.00p 1,911.00p 1,876.68p 1,890.00p 12711
11/11/2019 1,894.00p 1,948.00p 1,814.50p 1,892.00p 78072
08/11/2019 1,812.00p 1,852.00p 1,810.00p 1,842.00p 56455
07/11/2019 1,846.00p 1,898.00p 1,832.00p 1,838.00p 54720
06/11/2019 1,858.00p 1,858.00p 1,786.00p 1,820.00p 55003
05/11/2019 1,848.00p 1,888.00p 1,823.16p 1,842.00p 14892
04/11/2019 1,848.00p 1,848.00p 1,790.00p 1,842.00p 199743
01/11/2019 1,798.00p 1,848.00p 1,758.00p 1,786.00p 11110
31/10/2019 1,798.00p 1,800.00p 1,764.20p 1,776.00p 7655
30/10/2019 1,740.00p 1,798.00p 1,736.00p 1,770.00p 28148
29/10/2019 1,700.00p 1,750.00p 1,688.00p 1,748.00p 13453
28/10/2019 1,750.00p 1,754.50p 1,695.20p 1,706.00p 62133
25/10/2019 1,716.00p 1,754.00p 1,702.00p 1,710.00p 5107
24/10/2019 1,774.00p 1,836.00p 1,684.00p 1,714.00p 41313
23/10/2019 1,782.00p 1,836.00p 1,740.00p 1,796.00p 78413
22/10/2019 1,720.00p 1,784.00p 1,712.00p 1,782.00p 88330
21/10/2019 1,694.00p 1,746.00p 1,694.00p 1,714.00p 17919
18/10/2019 1,702.00p 1,735.00p 1,684.00p 1,694.00p 4907
17/10/2019 1,738.00p 1,740.00p 1,686.00p 1,698.00p 6658
16/10/2019 1,748.00p 1,758.00p 1,674.00p 1,698.00p 9228
15/10/2019 1,724.00p 1,760.00p 1,708.80p 1,750.00p 6436
14/10/2019 1,738.00p 1,748.00p 1,680.00p 1,716.00p 5106
11/10/2019 1,684.00p 1,746.00p 1,684.00p 1,720.00p 20446
10/10/2019 1,716.00p 1,732.00p 1,676.00p 1,710.00p 32525
09/10/2019 1,726.00p 1,748.00p 1,706.00p 1,706.00p 3233
08/10/2019 1,766.00p 1,766.00p 1,702.00p 1,736.00p 4714
07/10/2019 1,688.00p 1,774.00p 1,642.78p 1,764.00p 18929
04/10/2019 1,640.00p 1,662.00p 1,622.84p 1,662.00p 9232
03/10/2019 1,626.00p 1,662.00p 1,606.00p 1,620.00p 43192
02/10/2019 1,680.00p 1,680.00p 1,660.00p 1,668.00p 9148
01/10/2019 1,660.00p 1,680.00p 1,654.00p 1,680.00p 33881
30/09/2019 1,696.00p 1,696.00p 1,625.00p 1,662.00p 16352
27/09/2019 1,686.00p 1,720.00p 1,647.50p 1,680.00p 4974
26/09/2019 1,706.00p 1,714.00p 1,671.89p 1,690.00p 14145
25/09/2019 1,720.00p 1,740.00p 1,680.00p 1,682.00p 5318
24/09/2019 1,760.00p 1,768.00p 1,724.00p 1,724.00p 15967
23/09/2019 1,732.00p 1,790.40p 1,724.00p 1,756.00p 34645
20/09/2019 1,730.00p 1,770.00p 1,710.00p 1,770.00p 24001
19/09/2019 1,702.00p 1,724.00p 1,656.09p 1,724.00p 12587
18/09/2019 1,748.00p 1,748.00p 1,708.00p 1,728.00p 13970
17/09/2019 1,710.00p 1,734.00p 1,706.00p 1,706.00p 23325
16/09/2019 1,676.00p 1,718.00p 1,670.00p 1,710.00p 22864
13/09/2019 1,638.00p 1,706.50p 1,634.80p 1,678.00p 20290
12/09/2019 1,636.00p 1,694.00p 1,614.40p 1,682.00p 27861
11/09/2019 1,552.00p 1,690.00p 1,552.00p 1,636.00p 10512
10/09/2019 1,694.00p 1,694.00p 1,584.00p 1,634.00p 14905
09/09/2019 1,694.00p 1,700.00p 1,631.92p 1,686.00p 3590
06/09/2019 1,718.00p 1,718.00p 1,640.10p 1,680.00p 10281
05/09/2019 1,700.00p 1,720.00p 1,690.00p 1,712.00p 12318
04/09/2019 1,720.00p 1,724.00p 1,700.40p 1,710.00p 22368
03/09/2019 1,720.00p 1,740.00p 1,700.00p 1,724.00p 27770
02/09/2019 1,784.00p 1,810.50p 1,732.00p 1,744.00p 24394
30/08/2019 1,818.00p 1,822.50p 1,774.36p 1,780.00p 36626
29/08/2019 1,818.00p 1,818.00p 1,788.40p 1,808.00p 6324
28/08/2019 1,810.00p 1,840.00p 1,810.00p 1,816.00p 56670
27/08/2019 1,804.00p 1,840.00p 1,782.00p 1,810.00p 20220
23/08/2019 1,774.00p 1,854.00p 1,756.00p 1,808.00p 55178
22/08/2019 1,762.00p 1,788.00p 1,760.00p 1,774.00p 88115
21/08/2019 1,754.00p 1,788.00p 1,750.00p 1,770.00p 62295
20/08/2019 1,700.00p 1,779.88p 1,694.00p 1,766.00p 117447
19/08/2019 1,662.00p 1,700.40p 1,660.00p 1,694.00p 98844

*Close Price adjusted for both dividends and splits