Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/02/2018 1,215.00p 1,300.00p 1,155.00p 1,265.00p 142132
05/02/2018 1,250.00p 1,250.00p 1,180.00p 1,215.00p 389479
02/02/2018 1,255.00p 1,265.00p 1,230.00p 1,250.00p 16774
01/02/2018 1,255.00p 1,275.00p 1,241.50p 1,265.00p 32168
31/01/2018 1,250.00p 1,270.00p 1,245.00p 1,255.00p 72258
30/01/2018 1,250.00p 1,280.00p 1,225.00p 1,265.00p 36879
29/01/2018 1,290.00p 1,290.00p 1,251.51p 1,260.00p 79945
26/01/2018 1,290.00p 1,300.00p 1,265.00p 1,265.00p 22935
25/01/2018 1,305.00p 1,305.00p 1,285.50p 1,295.00p 16166
24/01/2018 1,300.00p 1,300.00p 1,290.00p 1,300.00p 88643
23/01/2018 1,310.00p 1,310.00p 1,290.00p 1,300.00p 67544
22/01/2018 1,320.00p 1,320.00p 1,285.00p 1,310.00p 15408
19/01/2018 1,295.00p 1,320.00p 1,272.25p 1,310.00p 74555
18/01/2018 1,265.00p 1,325.00p 1,255.00p 1,325.00p 42793
17/01/2018 1,240.00p 1,260.00p 1,235.00p 1,260.00p 34098
16/01/2018 1,230.00p 1,230.00p 1,210.00p 1,230.00p 74900
15/01/2018 1,245.00p 1,250.00p 1,215.00p 1,220.00p 33707
12/01/2018 1,240.00p 1,245.00p 1,230.00p 1,245.00p 19578
11/01/2018 1,245.00p 1,245.00p 1,205.00p 1,235.00p 41033
10/01/2018 1,225.00p 1,245.00p 1,203.25p 1,240.00p 16076
09/01/2018 1,210.00p 1,225.00p 1,205.00p 1,225.00p 8628
08/01/2018 1,180.00p 1,215.00p 1,180.00p 1,205.00p 61185
05/01/2018 1,155.00p 1,190.00p 1,150.00p 1,185.00p 74803
04/01/2018 1,220.00p 1,220.00p 1,135.00p 1,165.00p 27593
03/01/2018 1,175.00p 1,210.00p 1,175.00p 1,195.00p 7293
02/01/2018 1,180.00p 1,214.60p 1,175.00p 1,180.00p 6277
29/12/2017 1,200.00p 1,219.00p 1,193.58p 1,219.00p 4928
28/12/2017 1,201.00p 1,219.00p 1,190.00p 1,197.00p 13519
27/12/2017 1,190.00p 1,224.60p 1,190.00p 1,210.00p 3046
22/12/2017 1,201.00p 1,235.00p 1,201.00p 1,235.00p 1638
21/12/2017 1,199.00p 1,221.00p 1,199.00p 1,215.00p 12201
20/12/2017 1,212.00p 1,240.00p 1,200.00p 1,240.00p 12972
19/12/2017 1,204.00p 1,237.00p 1,200.00p 1,212.00p 45832
18/12/2017 1,213.00p 1,227.90p 1,204.00p 1,204.00p 31240
15/12/2017 1,227.00p 1,252.16p 1,202.00p 1,207.00p 14177
14/12/2017 1,233.00p 1,244.22p 1,217.90p 1,223.00p 12208
13/12/2017 1,207.00p 1,252.00p 1,184.27p 1,250.00p 22379
12/12/2017 1,203.00p 1,210.00p 1,180.00p 1,200.00p 11871
11/12/2017 1,199.00p 1,230.00p 1,192.16p 1,210.00p 14199
08/12/2017 1,199.00p 1,210.00p 1,182.90p 1,200.00p 31610
07/12/2017 1,195.00p 1,199.00p 1,190.00p 1,190.00p 8935
06/12/2017 1,199.00p 1,210.00p 1,190.70p 1,194.00p 35584
05/12/2017 1,181.00p 1,186.00p 1,140.00p 1,183.00p 38349
04/12/2017 1,175.00p 1,190.00p 1,158.68p 1,180.00p 28704
01/12/2017 1,180.00p 1,180.00p 1,154.00p 1,175.00p 21843
30/11/2017 1,189.00p 1,189.00p 1,141.00p 1,173.00p 37498
29/11/2017 1,169.00p 1,189.00p 1,160.00p 1,180.00p 23218
28/11/2017 1,153.00p 1,173.20p 1,134.00p 1,158.00p 158447
27/11/2017 1,150.00p 1,167.35p 1,123.00p 1,156.00p 18169
24/11/2017 1,135.00p 1,186.30p 1,135.00p 1,152.00p 13390
23/11/2017 1,180.00p 1,186.00p 1,141.00p 1,141.00p 19585
22/11/2017 1,155.00p 1,209.00p 1,155.00p 1,163.00p 83283
21/11/2017 1,142.00p 1,169.00p 1,141.00p 1,158.00p 9840
20/11/2017 1,129.00p 1,155.00p 1,140.00p 1,155.00p 14449
17/11/2017 1,124.00p 1,136.00p 1,085.80p 1,125.00p 25964
16/11/2017 1,100.00p 1,128.00p 1,088.53p 1,112.00p 22678
15/11/2017 1,119.00p 1,130.00p 1,085.00p 1,108.00p 46199
14/11/2017 1,091.00p 1,127.00p 1,055.00p 1,065.00p 32146
13/11/2017 1,120.00p 1,160.00p 1,081.36p 1,122.00p 33063
10/11/2017 1,095.00p 1,127.90p 1,073.00p 1,115.00p 21450
09/11/2017 1,090.00p 1,123.00p 1,073.00p 1,091.00p 17862
08/11/2017 1,056.00p 1,159.00p 1,056.00p 1,099.00p 68303
07/11/2017 1,048.00p 1,050.00p 1,038.00p 1,040.00p 108981
06/11/2017 1,034.00p 1,099.00p 1,009.58p 1,049.00p 217118
03/11/2017 1,005.00p 1,035.00p 965.51p 1,025.00p 41847
02/11/2017 999.50p 1,000.00p 968.95p 999.50p 102898
01/11/2017 975.00p 999.00p 966.50p 998.00p 6676
31/10/2017 950.00p 980.00p 939.45p 979.00p 135343
30/10/2017 975.00p 975.00p 935.00p 955.00p 55200
27/10/2017 975.00p 975.00p 968.00p 975.00p 17111
26/10/2017 974.00p 975.00p 948.56p 974.50p 9145
25/10/2017 952.00p 969.50p 936.00p 962.50p 11136
24/10/2017 945.50p 975.00p 936.25p 963.50p 17011
23/10/2017 959.00p 970.00p 932.11p 954.00p 13783
20/10/2017 975.00p 979.50p 952.00p 974.50p 42962
19/10/2017 975.00p 984.93p 965.00p 975.00p 21265
18/10/2017 970.00p 990.00p 966.90p 980.00p 19040
17/10/2017 999.50p 999.50p 970.00p 978.00p 41429
16/10/2017 953.00p 980.00p 953.00p 977.00p 254221
13/10/2017 925.50p 950.00p 925.50p 950.00p 22161
12/10/2017 949.00p 950.00p 938.50p 945.00p 8028
11/10/2017 946.50p 949.50p 926.00p 944.00p 7790
10/10/2017 945.00p 955.00p 945.00p 949.50p 34518
09/10/2017 940.50p 955.00p 940.00p 950.00p 13485
06/10/2017 939.50p 960.00p 926.50p 949.00p 30345
05/10/2017 939.50p 940.00p 920.00p 927.00p 10239
04/10/2017 934.00p 945.00p 930.00p 940.00p 10324
03/10/2017 939.00p 945.00p 939.00p 940.00p 6125
02/10/2017 940.50p 963.00p 936.50p 939.00p 12696
29/09/2017 945.00p 945.00p 933.00p 937.50p 19706
28/09/2017 955.00p 955.00p 936.00p 945.00p 10961
27/09/2017 945.00p 950.00p 945.00p 947.00p 9082
26/09/2017 945.50p 950.00p 945.00p 945.00p 20414
25/09/2017 935.50p 950.00p 935.50p 945.50p 6673
22/09/2017 949.00p 950.00p 934.50p 939.50p 6400
21/09/2017 955.00p 955.00p 926.00p 937.00p 4329
20/09/2017 924.50p 940.50p 924.50p 931.00p 6506
19/09/2017 945.00p 954.00p 885.00p 909.00p 26336
18/09/2017 949.50p 955.00p 943.00p 950.00p 13926
15/09/2017 980.00p 985.50p 935.50p 935.50p 32899
14/09/2017 945.00p 954.50p 945.00p 949.50p 396
13/09/2017 935.50p 954.50p 917.00p 945.00p 9720
12/09/2017 935.00p 957.50p 935.00p 936.00p 34338
11/09/2017 945.00p 959.50p 934.00p 945.50p 1131
08/09/2017 930.50p 957.00p 930.50p 949.00p 1166
07/09/2017 940.00p 942.00p 930.00p 936.50p 9207
06/09/2017 938.00p 952.00p 935.00p 944.50p 3617
05/09/2017 938.00p 950.00p 930.00p 930.00p 1586
04/09/2017 959.00p 959.00p 935.00p 944.00p 2193
01/09/2017 948.50p 959.50p 940.00p 940.00p 2862
31/08/2017 949.50p 950.00p 935.00p 935.00p 4106
30/08/2017 969.00p 969.50p 936.50p 936.50p 12406
29/08/2017 960.00p 968.50p 960.00p 963.00p 3469
25/08/2017 975.00p 980.00p 975.00p 975.00p 228
24/08/2017 975.00p 980.00p 974.50p 975.00p 2070
23/08/2017 990.00p 995.00p 950.00p 951.00p 9800
22/08/2017 1,015.00p 1,020.00p 990.00p 991.00p 10201
21/08/2017 1,025.00p 1,025.00p 1,012.00p 1,012.00p 2272
18/08/2017 1,040.00p 1,040.00p 1,011.00p 1,011.00p 8776
17/08/2017 1,016.00p 1,050.00p 1,016.00p 1,040.00p 10156
16/08/2017 1,006.00p 1,016.00p 996.50p 1,010.00p 3447
15/08/2017 999.50p 1,020.00p 999.50p 1,011.00p 1789
14/08/2017 995.00p 1,007.00p 980.50p 999.50p 9836
11/08/2017 1,010.00p 1,010.00p 975.00p 985.00p 523
10/08/2017 1,005.00p 1,005.00p 1,005.00p 1,005.00p 3281
09/08/2017 1,000.00p 1,019.00p 1,000.00p 1,012.00p 5727
08/08/2017 995.00p 1,010.00p 993.00p 995.00p 19319
07/08/2017 995.50p 1,005.00p 985.00p 995.00p 4878
04/08/2017 1,000.00p 1,000.00p 985.00p 995.00p 52586
03/08/2017 995.50p 995.50p 995.00p 995.00p 1598
02/08/2017 998.00p 1,005.00p 995.00p 995.00p 1802
01/08/2017 990.00p 990.00p 990.00p 990.00p 106
31/07/2017 996.00p 1,000.00p 996.00p 1,000.00p 3440
28/07/2017 1,010.00p 1,015.00p 985.00p 995.00p 8496
27/07/2017 1,009.00p 1,009.00p 985.00p 986.00p 1718
26/07/2017 1,000.00p 1,007.00p 965.00p 976.00p 8548
25/07/2017 1,001.00p 1,006.00p 961.00p 994.00p 5369
24/07/2017 1,029.00p 1,029.00p 1,000.00p 1,012.00p 5756
21/07/2017 1,010.00p 1,017.50p 1,001.00p 1,017.50p 30898
20/07/2017 1,010.00p 1,029.00p 1,001.00p 1,001.00p 2326
19/07/2017 1,006.00p 1,011.00p 1,006.00p 1,010.00p 2017
18/07/2017 1,019.00p 1,024.00p 1,001.00p 1,024.00p 5685
17/07/2017 1,049.00p 1,049.00p 1,001.00p 1,011.00p 1326
14/07/2017 1,049.00p 1,050.00p 1,011.00p 1,011.00p 813
13/07/2017 1,011.00p 1,037.00p 1,011.00p 1,036.00p 3334
12/07/2017 1,029.00p 1,046.00p 1,025.00p 1,046.00p 6281
11/07/2017 1,041.00p 1,041.00p 1,020.00p 1,029.00p 10371
10/07/2017 1,050.00p 1,050.00p 1,038.00p 1,045.00p 4286
07/07/2017 1,030.00p 1,050.00p 1,030.00p 1,038.00p 14930
06/07/2017 1,030.00p 1,042.00p 1,030.00p 1,042.00p 4234
05/07/2017 1,020.00p 1,050.00p 1,020.00p 1,038.00p 1073
04/07/2017 1,011.00p 1,048.00p 1,010.00p 1,014.00p 2131
03/07/2017 1,016.00p 1,023.00p 1,016.00p 1,019.00p 5488
30/06/2017 1,029.00p 1,029.00p 1,015.00p 1,020.00p 6402
29/06/2017 1,039.00p 1,039.00p 1,011.00p 1,011.00p 1006
28/06/2017 1,031.00p 1,060.00p 1,012.00p 1,021.00p 11332
27/06/2017 1,045.00p 1,059.00p 1,045.00p 1,047.00p 3326
26/06/2017 1,025.00p 1,030.00p 1,010.00p 1,022.00p 30025
23/06/2017 1,010.00p 1,010.00p 1,000.00p 1,006.00p 5130
22/06/2017 1,025.00p 1,025.00p 1,006.00p 1,006.00p 535
21/06/2017 1,006.00p 1,015.00p 1,005.00p 1,005.00p 16937
20/06/2017 1,004.00p 1,004.00p 1,004.00p 1,004.00p 385
19/06/2017 1,009.00p 1,025.00p 1,009.00p 1,023.00p 177
16/06/2017 1,009.00p 1,010.00p 991.43p 1,004.00p 46476
15/06/2017 1,027.00p 1,035.00p 992.47p 1,003.00p 20072
14/06/2017 1,040.00p 1,060.00p 1,010.00p 1,013.00p 157024
13/06/2017 1,059.00p 1,059.00p 1,030.50p 1,041.00p 2679
12/06/2017 1,011.00p 1,060.00p 1,011.00p 1,024.00p 7932
09/06/2017 1,029.00p 1,050.68p 1,015.20p 1,038.00p 5165
08/06/2017 1,049.00p 1,060.80p 1,030.00p 1,030.00p 14196
07/06/2017 1,029.00p 1,070.00p 1,014.75p 1,050.00p 11246
06/06/2017 1,060.00p 1,060.00p 989.12p 1,010.00p 20127
05/06/2017 1,075.00p 1,075.00p 1,039.00p 1,049.00p 16398
02/06/2017 1,101.00p 1,101.05p 1,051.00p 1,051.00p 11760
01/06/2017 1,114.00p 1,115.00p 1,079.58p 1,097.00p 22007
31/05/2017 1,124.00p 1,124.00p 1,085.75p 1,100.00p 11659
30/05/2017 1,100.00p 1,125.00p 1,082.00p 1,108.00p 10004
26/05/2017 1,108.00p 1,130.00p 1,093.00p 1,117.00p 9525
25/05/2017 1,096.00p 1,107.62p 1,074.00p 1,088.00p 17299
24/05/2017 1,122.00p 1,131.00p 1,100.00p 1,100.00p 37514
23/05/2017 1,140.00p 1,141.75p 1,117.00p 1,118.00p 46455
22/05/2017 1,105.00p 1,122.00p 1,095.00p 1,096.00p 18564
19/05/2017 1,109.00p 1,126.00p 1,090.00p 1,119.00p 25193
18/05/2017 1,095.00p 1,105.20p 1,080.40p 1,097.00p 10475
17/05/2017 1,100.00p 1,123.00p 1,079.62p 1,102.00p 37294
16/05/2017 1,105.00p 1,135.00p 1,094.00p 1,111.00p 64819
15/05/2017 1,080.00p 1,087.40p 1,055.00p 1,065.00p 19216
12/05/2017 1,095.00p 1,095.00p 1,080.00p 1,080.00p 17188
11/05/2017 1,055.00p 1,090.00p 1,055.00p 1,085.00p 6121
10/05/2017 1,062.00p 1,070.00p 1,060.00p 1,063.00p 13376
09/05/2017 1,059.00p 1,069.00p 1,036.25p 1,064.00p 13799
08/05/2017 1,050.00p 1,060.00p 1,035.00p 1,053.00p 7392
05/05/2017 1,042.00p 1,059.00p 1,036.00p 1,050.00p 20103
04/05/2017 1,045.00p 1,060.00p 1,023.00p 1,050.00p 4453
03/05/2017 1,057.00p 1,060.00p 1,045.00p 1,050.00p 4379
02/05/2017 1,043.00p 1,060.00p 1,029.40p 1,056.00p 12526
28/04/2017 1,050.00p 1,055.00p 1,040.00p 1,049.00p 8925
27/04/2017 1,040.00p 1,054.00p 1,031.42p 1,051.00p 9269
26/04/2017 1,037.00p 1,045.00p 1,021.70p 1,040.00p 21587
25/04/2017 1,025.00p 1,041.00p 1,020.00p 1,036.00p 5173

*Close Price adjusted for both dividends and splits