Avast (AVST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avast

Date Open High Low Close* Volume
25/02/2021 469.00p 477.00p 462.20p 467.00p 1491174
24/02/2021 462.40p 476.80p 462.40p 471.80p 2691230
23/02/2021 475.40p 476.00p 450.60p 462.40p 3330675
22/02/2021 478.00p 487.59p 466.40p 474.60p 2136582
19/02/2021 490.60p 493.20p 479.60p 485.20p 2029754
18/02/2021 491.40p 497.40p 484.20p 486.60p 1545950
17/02/2021 510.50p 510.50p 486.60p 489.80p 1946548
16/02/2021 520.00p 520.00p 507.00p 507.50p 1182142
15/02/2021 505.50p 518.50p 505.00p 517.50p 1180120
12/02/2021 507.00p 510.50p 497.00p 503.00p 1560445
11/02/2021 492.00p 513.00p 492.00p 507.00p 1350421
10/02/2021 496.60p 498.60p 489.60p 491.20p 1674988
09/02/2021 500.00p 503.00p 492.40p 495.00p 1433167
08/02/2021 503.50p 507.50p 499.00p 501.50p 987999
05/02/2021 487.60p 502.00p 487.60p 498.80p 1298877
04/02/2021 497.60p 505.00p 487.00p 492.00p 1646753
03/02/2021 500.50p 505.00p 494.20p 500.50p 1710216
02/02/2021 489.20p 502.00p 484.60p 498.00p 1793653
01/02/2021 472.40p 488.40p 472.40p 488.40p 1510035
29/01/2021 480.20p 484.58p 468.56p 472.20p 3768231
28/01/2021 487.80p 494.80p 477.80p 482.00p 3643648
27/01/2021 515.00p 518.86p 485.40p 488.80p 2906740
26/01/2021 524.00p 528.00p 512.00p 512.50p 1702629
25/01/2021 526.50p 531.00p 517.13p 521.00p 1294097
22/01/2021 534.00p 537.50p 518.00p 523.50p 1404787
21/01/2021 535.50p 539.00p 524.50p 531.00p 1497850
20/01/2021 540.00p 541.50p 529.00p 531.00p 1497726
19/01/2021 532.00p 540.50p 531.50p 540.00p 893960
18/01/2021 536.00p 543.00p 531.50p 532.00p 719796
15/01/2021 530.00p 540.50p 530.00p 533.50p 2159577
14/01/2021 540.00p 540.00p 528.00p 530.00p 1192159
13/01/2021 537.50p 539.50p 526.00p 535.00p 1574381
12/01/2021 542.00p 549.00p 531.00p 534.00p 1641250
11/01/2021 553.50p 557.50p 528.87p 531.00p 1784607
08/01/2021 540.00p 551.50p 537.39p 548.50p 1881686
07/01/2021 539.00p 541.50p 527.77p 534.50p 1660435
06/01/2021 534.00p 540.50p 529.00p 539.00p 1441604
05/01/2021 529.00p 535.65p 524.00p 535.00p 1279899
04/01/2021 546.00p 546.00p 529.50p 532.50p 1386737
31/12/2020 531.00p 538.00p 526.50p 537.50p 376135
30/12/2020 540.50p 542.00p 529.00p 530.00p 745075
28/12/2020 527.00p 532.50p 523.00p 532.50p 356389
24/12/2020 527.00p 532.50p 523.00p 532.50p 356389
23/12/2020 531.50p 533.01p 522.50p 527.50p 1041744
22/12/2020 514.50p 536.50p 512.50p 531.50p 1125847
21/12/2020 528.00p 530.50p 509.75p 514.50p 2043908
18/12/2020 518.50p 535.50p 518.50p 535.50p 3400474
17/12/2020 524.00p 534.50p 520.98p 525.00p 2831568
16/12/2020 508.00p 526.50p 506.00p 525.00p 2628235
15/12/2020 502.50p 509.00p 500.00p 508.00p 2648483
14/12/2020 495.00p 504.50p 490.80p 504.00p 1341500
11/12/2020 494.00p 496.00p 486.60p 493.20p 1154289
10/12/2020 487.80p 491.60p 485.20p 487.40p 1721717
09/12/2020 484.80p 494.80p 479.00p 492.80p 1794335
08/12/2020 478.00p 483.80p 473.60p 480.60p 1446483
07/12/2020 482.00p 487.60p 476.40p 477.60p 1158674
04/12/2020 483.00p 489.60p 480.66p 486.80p 1701881
03/12/2020 468.40p 483.00p 465.80p 481.60p 1965649
02/12/2020 487.60p 491.20p 467.80p 472.60p 2729990
01/12/2020 509.50p 509.50p 484.80p 485.20p 2516496
30/11/2020 493.00p 514.00p 491.20p 508.00p 3707439
27/11/2020 501.50p 502.50p 491.80p 498.40p 3230765
26/11/2020 496.80p 501.50p 491.00p 500.00p 2424594
25/11/2020 480.00p 500.50p 480.00p 490.00p 4742967
24/11/2020 477.00p 483.60p 473.20p 480.00p 3261985
23/11/2020 477.20p 479.80p 468.60p 476.20p 4309315
20/11/2020 466.80p 474.00p 454.80p 474.00p 2633016
19/11/2020 462.80p 465.00p 456.20p 459.40p 1922285
18/11/2020 446.40p 459.40p 442.80p 457.20p 2533768
17/11/2020 453.40p 455.80p 436.00p 443.60p 2775804
16/11/2020 459.80p 459.80p 440.00p 442.20p 3473565
13/11/2020 448.20p 462.20p 445.00p 453.00p 1913427
12/11/2020 448.40p 462.60p 447.20p 450.40p 2193669
10/11/2020 452.00p 459.65p 437.37p 441.60p 4264231
09/11/2020 506.00p 506.00p 450.60p 455.40p 4408224
06/11/2020 500.50p 502.50p 484.40p 495.60p 1561075
05/11/2020 508.00p 508.00p 499.40p 499.40p 1790707
04/11/2020 470.80p 501.89p 470.80p 500.00p 2351932
03/11/2020 456.00p 472.40p 454.60p 470.40p 2268456
02/11/2020 474.00p 476.80p 453.20p 453.60p 3067767
30/10/2020 486.20p 489.80p 474.40p 474.40p 2137044
29/10/2020 495.80p 498.20p 486.80p 489.20p 2146570
28/10/2020 486.20p 503.50p 486.20p 494.80p 2401152
27/10/2020 499.60p 505.50p 494.40p 497.20p 2158068
26/10/2020 487.60p 508.13p 481.80p 501.50p 1589399
23/10/2020 495.00p 503.00p 490.79p 495.40p 1666040
22/10/2020 495.00p 513.80p 490.60p 499.20p 2141031
21/10/2020 522.50p 527.50p 493.58p 494.00p 3616056
20/10/2020 523.50p 527.00p 511.00p 513.00p 1338299
19/10/2020 527.50p 535.56p 522.50p 522.50p 839408
16/10/2020 520.00p 532.50p 516.00p 524.50p 1831847
15/10/2020 516.50p 528.00p 512.00p 514.50p 1393968
14/10/2020 534.00p 541.00p 529.00p 529.00p 1335456
13/10/2020 526.00p 531.14p 517.50p 530.00p 1395940
12/10/2020 524.00p 528.50p 515.00p 526.50p 1129423
09/10/2020 504.50p 526.50p 504.50p 522.50p 1198982
08/10/2020 501.50p 514.50p 501.50p 510.00p 1571837
07/10/2020 514.50p 521.50p 499.00p 502.50p 2101693
06/10/2020 518.50p 525.00p 516.00p 517.00p 1215367
05/10/2020 516.00p 525.50p 516.00p 521.50p 995067
02/10/2020 534.50p 534.50p 512.00p 516.50p 1544592
01/10/2020 518.50p 533.00p 518.50p 530.00p 1455161
30/09/2020 540.00p 544.50p 527.00p 527.00p 1419864
29/09/2020 541.00p 544.50p 530.50p 538.50p 1957174
28/09/2020 561.00p 561.00p 541.00p 545.00p 1875897
25/09/2020 529.50p 550.13p 529.00p 547.50p 2644768
24/09/2020 517.00p 532.50p 517.00p 526.00p 2148863
23/09/2020 520.00p 530.50p 516.00p 528.50p 2566433
22/09/2020 521.50p 523.00p 509.50p 513.50p 1328065
21/09/2020 520.00p 523.00p 502.00p 513.50p 2042133
18/09/2020 524.50p 532.50p 518.88p 521.00p 3909509
17/09/2020 517.00p 523.00p 508.00p 521.00p 1735002
16/09/2020 537.00p 537.50p 522.50p 526.50p 2414166
15/09/2020 543.00p 543.99p 528.50p 529.00p 1916268
14/09/2020 526.00p 542.00p 526.00p 541.00p 2047837
11/09/2020 537.00p 542.00p 530.00p 537.00p 1673866
10/09/2020 553.50p 553.50p 537.50p 545.00p 1178909
09/09/2020 549.50p 554.00p 542.79p 550.00p 1489075
08/09/2020 557.50p 558.00p 539.50p 553.00p 2528715
07/09/2020 533.50p 557.00p 533.50p 552.50p 1447536
04/09/2020 533.50p 549.00p 523.23p 530.50p 4925767
03/09/2020 551.50p 556.00p 532.50p 534.50p 2525328
02/09/2020 555.00p 559.50p 545.00p 551.50p 2207024
01/09/2020 551.50p 554.00p 534.00p 540.00p 1879705
31/08/2020 543.00p 544.00p 531.50p 536.00p 1551192
28/08/2020 543.00p 544.00p 531.50p 536.00p 1553427
27/08/2020 560.00p 560.00p 541.50p 542.00p 1117645
26/08/2020 547.50p 550.50p 543.00p 549.50p 1311876
25/08/2020 554.00p 554.00p 544.00p 548.50p 1728321
24/08/2020 548.50p 557.50p 541.00p 541.50p 2665988
21/08/2020 541.00p 547.50p 533.00p 538.50p 1695061
20/08/2020 534.00p 534.00p 522.29p 532.50p 3193584
19/08/2020 551.50p 555.09p 536.00p 536.00p 2974521
18/08/2020 550.00p 555.50p 540.57p 546.50p 3039849
17/08/2020 550.00p 564.00p 550.00p 556.00p 2811076
14/08/2020 590.50p 590.50p 552.00p 559.00p 3099150
13/08/2020 585.00p 591.22p 563.50p 580.50p 3487516
12/08/2020 583.50p 599.50p 551.28p 582.00p 4397834
11/08/2020 580.00p 600.00p 580.00p 600.00p 2524717
10/08/2020 598.50p 601.50p 579.50p 585.50p 1454428
07/08/2020 582.50p 599.50p 581.50p 597.00p 1622455
06/08/2020 571.50p 588.50p 570.00p 581.50p 1129230
05/08/2020 573.50p 587.50p 565.50p 584.50p 1849056
04/08/2020 602.50p 602.50p 569.50p 570.00p 2209715
03/08/2020 577.50p 602.50p 573.50p 595.00p 3286239
31/07/2020 569.00p 579.50p 566.00p 574.50p 1809555
30/07/2020 583.50p 584.00p 551.62p 558.50p 1401193
29/07/2020 576.50p 582.00p 574.00p 580.50p 1093186
28/07/2020 586.00p 588.00p 571.00p 575.50p 1014553
27/07/2020 576.00p 580.00p 568.50p 575.00p 703611
24/07/2020 576.50p 580.50p 563.00p 571.00p 1643888
23/07/2020 586.50p 597.50p 575.50p 587.50p 1556209
22/07/2020 577.50p 586.50p 576.36p 583.50p 1269964
21/07/2020 604.00p 604.50p 575.00p 577.00p 2073005
20/07/2020 586.00p 598.00p 581.50p 596.50p 1467898
17/07/2020 587.00p 593.00p 576.50p 586.00p 2372757
16/07/2020 567.50p 578.50p 560.50p 575.00p 1506273
15/07/2020 567.00p 578.00p 557.00p 566.50p 1836671
14/07/2020 566.50p 568.80p 541.50p 558.50p 2307135
13/07/2020 562.50p 587.50p 552.50p 578.50p 2168969
10/07/2020 560.00p 569.00p 553.00p 556.00p 1759441
09/07/2020 552.50p 569.00p 549.50p 554.00p 2316158
08/07/2020 542.00p 555.50p 542.00p 547.50p 2690314
07/07/2020 549.50p 554.19p 539.50p 543.50p 1599301
06/07/2020 541.00p 552.00p 538.00p 549.00p 1781481
03/07/2020 544.50p 550.50p 538.00p 538.50p 1266090
02/07/2020 539.00p 547.00p 528.50p 545.00p 2217088
01/07/2020 530.00p 537.00p 519.00p 536.00p 1817148
30/06/2020 521.00p 530.00p 515.00p 528.50p 2961081
29/06/2020 530.50p 538.00p 520.00p 522.50p 2732480
26/06/2020 540.50p 542.00p 527.50p 531.50p 2283002
25/06/2020 525.50p 533.00p 506.00p 528.00p 3658075
24/06/2020 522.00p 532.00p 507.50p 526.50p 2162039
23/06/2020 529.50p 533.00p 512.50p 519.00p 2535751
22/06/2020 513.50p 537.50p 508.50p 519.50p 3037466
19/06/2020 512.00p 524.50p 503.00p 507.00p 14306264
18/06/2020 501.00p 504.50p 490.00p 496.60p 2221417
17/06/2020 494.40p 504.07p 488.89p 502.50p 2038782
16/06/2020 498.20p 498.20p 470.00p 490.40p 2104796
15/06/2020 470.60p 485.92p 463.20p 484.80p 2486128
11/06/2020 477.00p 480.22p 459.33p 466.80p 1719396
10/06/2020 463.40p 481.00p 460.60p 475.00p 1949574
09/06/2020 469.40p 472.20p 454.00p 460.80p 2893113
08/06/2020 477.60p 479.00p 453.40p 470.00p 3919767
05/06/2020 490.40p 491.60p 468.20p 469.00p 4452312
04/06/2020 500.00p 505.50p 478.00p 482.20p 4279418
03/06/2020 513.50p 521.50p 488.60p 500.50p 3550642
02/06/2020 523.50p 524.00p 510.00p 518.00p 1923000
01/06/2020 506.00p 525.35p 506.00p 508.00p 1404008
29/05/2020 485.40p 507.50p 485.40p 503.00p 4933645
28/05/2020 490.60p 508.00p 482.20p 497.40p 4537013
27/05/2020 514.00p 526.00p 501.50p 504.00p 2219735
26/05/2020 520.00p 530.00p 507.50p 515.50p 2726746
25/05/2020 496.60p 508.00p 483.00p 507.00p 2019876
22/05/2020 496.60p 508.00p 483.00p 507.00p 2019876
21/05/2020 485.00p 493.40p 479.80p 479.80p 2280253
20/05/2020 475.80p 505.00p 471.80p 500.50p 3451950
19/05/2020 463.80p 480.60p 456.80p 478.80p 1430816
18/05/2020 472.20p 485.00p 466.20p 473.40p 1028051
15/05/2020 464.80p 475.20p 454.60p 466.40p 1547028

*Close Price adjusted for both dividends and splits