Avast (AVST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2020 461.60p 469.60p 443.60p 452.40p 2541182
13/05/2020 470.00p 473.00p 461.60p 464.60p 2362284
12/05/2020 478.60p 500.00p 465.40p 473.40p 2179201
11/05/2020 478.40p 481.80p 462.60p 478.60p 2142521
08/05/2020 480.00p 482.00p 470.00p 475.00p 1448362
07/05/2020 480.00p 482.00p 470.00p 475.00p 1428943
06/05/2020 470.00p 473.60p 459.40p 473.20p 1820352
05/05/2020 470.00p 471.20p 458.40p 465.00p 1440531
04/05/2020 450.60p 468.60p 444.46p 462.80p 1540188
01/05/2020 450.00p 455.80p 442.20p 451.60p 539546
30/04/2020 463.80p 474.60p 447.60p 458.20p 2026414
29/04/2020 442.00p 476.20p 441.96p 470.80p 2525106
28/04/2020 454.00p 456.60p 435.20p 439.60p 1929664
27/04/2020 451.40p 455.00p 445.20p 452.20p 2246107
24/04/2020 448.00p 452.00p 439.62p 447.80p 2486318
23/04/2020 456.00p 465.60p 443.00p 443.00p 2210009
22/04/2020 438.20p 451.00p 438.20p 450.60p 1774142
21/04/2020 433.60p 456.60p 433.60p 439.20p 2779162
20/04/2020 427.60p 452.40p 427.60p 447.60p 1448399
17/04/2020 457.60p 463.20p 430.40p 434.20p 5090285
16/04/2020 422.00p 463.60p 407.56p 442.40p 5869406
15/04/2020 380.60p 402.40p 380.60p 402.40p 4100259
14/04/2020 393.80p 404.40p 373.60p 394.20p 2677836
09/04/2020 415.40p 419.60p 387.80p 389.40p 1737479
08/04/2020 368.80p 405.00p 368.80p 402.60p 2515510
07/04/2020 409.80p 414.00p 364.60p 367.60p 3458835
06/04/2020 387.00p 403.60p 381.44p 399.00p 1934470
03/04/2020 401.00p 401.00p 380.20p 385.20p 1907352
02/04/2020 394.60p 404.51p 382.80p 389.60p 2014539
01/04/2020 385.00p 403.00p 379.60p 389.40p 3202022
31/03/2020 388.40p 420.20p 385.40p 393.40p 3153362
30/03/2020 369.00p 390.00p 357.04p 378.80p 2454570
27/03/2020 385.40p 388.20p 356.30p 365.20p 2411365
26/03/2020 363.00p 398.60p 361.70p 394.20p 2590029
25/03/2020 350.60p 412.60p 339.00p 374.00p 6011846
24/03/2020 306.00p 345.80p 305.40p 336.60p 3960728
23/03/2020 284.40p 310.80p 284.40p 297.60p 3765353
20/03/2020 334.40p 347.60p 308.20p 310.80p 9239594
19/03/2020 269.60p 325.80p 266.60p 318.00p 5913649
18/03/2020 279.00p 286.20p 263.60p 270.60p 4782184
17/03/2020 322.40p 323.00p 280.20p 281.40p 3320565
16/03/2020 313.80p 321.00p 292.60p 309.80p 4653339
13/03/2020 334.20p 355.60p 323.20p 325.80p 3916864
12/03/2020 326.40p 339.62p 321.80p 325.40p 5364514
11/03/2020 379.00p 383.20p 340.20p 344.40p 6388247
10/03/2020 386.60p 393.60p 375.00p 375.80p 5339874
09/03/2020 383.00p 390.40p 370.00p 377.00p 4730987
06/03/2020 398.40p 405.20p 387.60p 402.00p 2556548
05/03/2020 415.80p 417.60p 400.00p 405.40p 2288440
04/03/2020 413.20p 416.40p 402.00p 410.00p 2419796
03/03/2020 405.00p 420.00p 402.38p 410.20p 2953450
02/03/2020 396.20p 406.80p 386.40p 398.40p 3727086
28/02/2020 380.60p 396.80p 370.30p 393.80p 5149851
27/02/2020 402.80p 411.20p 381.20p 389.00p 3968733
26/02/2020 408.20p 441.00p 398.00p 404.60p 5784463
25/02/2020 421.60p 428.60p 409.00p 413.00p 2769555
24/02/2020 430.00p 434.40p 416.00p 421.20p 3095969
21/02/2020 443.20p 453.00p 431.40p 436.60p 2965802
20/02/2020 456.60p 460.20p 449.40p 449.40p 2633829
19/02/2020 444.80p 456.20p 440.60p 454.80p 1466896
18/02/2020 445.00p 445.88p 436.80p 443.00p 2147305
17/02/2020 441.40p 449.20p 437.80p 448.00p 1897616
14/02/2020 451.40p 452.40p 444.53p 450.00p 2793456
13/02/2020 450.20p 456.60p 447.80p 450.00p 1521548
12/02/2020 454.20p 460.00p 449.00p 450.00p 1805878
11/02/2020 462.00p 464.60p 450.20p 452.00p 2467819
10/02/2020 457.40p 466.00p 456.20p 462.20p 2433756
07/02/2020 458.60p 463.20p 447.20p 459.80p 2850357
06/02/2020 458.20p 462.80p 446.00p 457.80p 2228647
05/02/2020 447.00p 462.40p 443.00p 454.60p 4217812
04/02/2020 433.60p 447.80p 428.00p 444.80p 4226514
03/02/2020 428.00p 447.80p 426.60p 443.80p 7350030
31/01/2020 401.00p 425.34p 396.39p 425.00p 8743835
30/01/2020 445.00p 450.00p 387.00p 395.00p 14976028
29/01/2020 477.80p 477.80p 430.80p 455.40p 11959972
28/01/2020 523.50p 525.50p 480.60p 481.80p 8362538
27/01/2020 542.50p 549.50p 526.00p 529.50p 2768589
24/01/2020 545.50p 552.00p 540.00p 551.00p 1927418
23/01/2020 550.00p 550.00p 536.50p 541.00p 1941387
22/01/2020 541.50p 547.00p 537.50p 547.00p 2893374
21/01/2020 517.50p 540.50p 517.50p 538.50p 1653335
20/01/2020 524.50p 537.00p 520.00p 523.00p 1486276
17/01/2020 525.00p 529.00p 516.50p 525.00p 2646644
16/01/2020 523.00p 525.50p 512.00p 520.00p 2049723
15/01/2020 515.00p 527.50p 508.00p 524.50p 2192444
14/01/2020 517.50p 520.00p 507.50p 510.00p 4481950
13/01/2020 505.00p 521.23p 503.50p 511.50p 2843361
10/01/2020 495.20p 506.19p 495.00p 499.40p 2277689
09/01/2020 485.00p 495.20p 478.60p 495.20p 2259292
08/01/2020 468.80p 484.30p 468.80p 478.20p 1924486
07/01/2020 476.60p 479.20p 465.60p 472.40p 1618695
06/01/2020 470.00p 474.40p 463.20p 474.00p 1663269
03/01/2020 473.40p 476.20p 467.60p 470.40p 1710955
02/01/2020 457.00p 475.73p 457.00p 474.60p 1740946
31/12/2019 466.80p 467.54p 447.60p 452.80p 903107
30/12/2019 465.20p 473.80p 461.60p 462.80p 1604751
27/12/2019 461.40p 470.60p 461.13p 465.20p 933133
24/12/2019 459.80p 462.40p 455.43p 461.40p 224579
23/12/2019 458.60p 461.51p 455.00p 458.20p 1387500
20/12/2019 461.40p 462.40p 455.60p 455.60p 8627768
19/12/2019 462.40p 466.80p 453.40p 456.20p 3158991
18/12/2019 452.00p 460.60p 448.40p 460.60p 1827170
17/12/2019 446.20p 452.20p 439.60p 452.00p 2583511
16/12/2019 438.20p 450.00p 435.54p 448.40p 2328739
13/12/2019 428.00p 447.00p 426.60p 433.20p 2896974
12/12/2019 429.40p 435.40p 422.00p 422.00p 2355150
11/12/2019 423.60p 428.80p 420.60p 425.20p 1609730
10/12/2019 429.00p 433.00p 423.00p 426.60p 1892740
09/12/2019 442.80p 442.80p 429.20p 430.20p 1507578
06/12/2019 435.80p 443.20p 429.12p 443.20p 2040673
05/12/2019 430.00p 433.41p 427.60p 433.40p 2541261
04/12/2019 437.40p 437.40p 425.00p 429.60p 3414208
03/12/2019 436.80p 439.60p 432.40p 435.00p 2250927
02/12/2019 450.00p 450.00p 429.53p 434.00p 1611024
29/11/2019 446.60p 452.40p 445.00p 448.00p 2703225
28/11/2019 440.00p 446.40p 440.00p 444.80p 951843
27/11/2019 442.40p 447.20p 440.40p 441.60p 3661372
26/11/2019 451.00p 451.00p 443.20p 444.40p 2187647
25/11/2019 433.80p 454.60p 433.80p 450.80p 2588117
22/11/2019 434.60p 440.20p 429.40p 434.20p 1646483
21/11/2019 429.00p 433.80p 423.20p 433.40p 21364764
20/11/2019 439.80p 445.00p 428.40p 444.20p 1655732
19/11/2019 439.00p 440.30p 433.40p 436.80p 998230
18/11/2019 435.00p 438.40p 430.80p 438.20p 1020943
15/11/2019 439.00p 439.80p 431.80p 435.00p 1567878
14/11/2019 439.00p 439.00p 432.60p 435.20p 1230803
13/11/2019 439.40p 440.80p 433.60p 436.00p 1988979
12/11/2019 437.80p 442.60p 435.80p 439.40p 2322135
11/11/2019 436.40p 441.20p 432.60p 439.80p 1868610
08/11/2019 424.80p 439.60p 422.20p 436.40p 1579767
07/11/2019 425.20p 433.00p 424.40p 427.80p 1745892
06/11/2019 428.00p 430.29p 423.40p 427.00p 1413207
05/11/2019 426.20p 427.00p 419.42p 426.40p 1592731
04/11/2019 419.60p 426.00p 416.80p 423.40p 1591542
01/11/2019 416.60p 422.20p 414.20p 420.20p 1562666
31/10/2019 413.80p 418.20p 412.14p 414.80p 1343700
30/10/2019 418.60p 422.40p 409.60p 413.60p 2276082
29/10/2019 412.80p 424.60p 411.20p 421.60p 1529733
28/10/2019 408.40p 416.20p 407.40p 412.80p 1239140
25/10/2019 407.20p 412.80p 401.40p 408.80p 1361283
24/10/2019 407.60p 411.60p 403.00p 407.60p 1679264
23/10/2019 402.00p 408.80p 399.20p 407.60p 2991129
22/10/2019 403.40p 418.20p 398.20p 406.60p 4320595
21/10/2019 398.40p 404.40p 383.40p 404.40p 4537134
18/10/2019 381.80p 402.60p 375.40p 401.20p 4694687
17/10/2019 380.00p 383.20p 367.00p 369.40p 1964674
16/10/2019 377.00p 383.20p 374.00p 377.60p 1471335
15/10/2019 384.00p 385.80p 373.20p 379.60p 2458718
14/10/2019 379.40p 389.00p 378.00p 380.20p 2801935
11/10/2019 366.40p 375.00p 363.60p 370.60p 2454739
10/10/2019 371.40p 372.20p 362.40p 363.80p 2538907
09/10/2019 370.40p 373.80p 365.20p 369.00p 791280
08/10/2019 373.40p 373.80p 364.00p 367.20p 1382672
07/10/2019 372.80p 377.20p 365.40p 370.20p 1274861
04/10/2019 366.00p 372.20p 363.00p 370.20p 1597935
03/10/2019 367.40p 367.40p 362.80p 365.00p 1567791
02/10/2019 381.20p 381.20p 364.80p 366.00p 1910948
01/10/2019 390.00p 390.20p 379.40p 380.80p 1158066
30/09/2019 381.60p 389.20p 377.60p 388.00p 2370175
27/09/2019 383.00p 385.40p 381.20p 381.20p 1967324
26/09/2019 377.00p 382.20p 370.90p 382.20p 4673464
25/09/2019 381.40p 383.18p 372.40p 372.40p 1856755
24/09/2019 384.00p 386.80p 380.60p 384.40p 1315908
23/09/2019 385.80p 386.60p 381.60p 384.00p 1069692
20/09/2019 383.40p 392.20p 381.60p 386.40p 7888838
19/09/2019 384.20p 385.80p 380.00p 383.00p 2760280
18/09/2019 380.80p 388.00p 380.00p 386.00p 2785241
17/09/2019 370.00p 381.00p 369.00p 381.00p 2365471
16/09/2019 370.40p 372.00p 360.20p 372.00p 1754153
13/09/2019 370.20p 371.04p 365.80p 370.00p 2009410
12/09/2019 367.80p 370.40p 361.20p 369.60p 1666741
11/09/2019 362.00p 367.60p 359.60p 367.40p 3106220
10/09/2019 373.80p 373.98p 353.60p 360.00p 2960197
09/09/2019 376.00p 380.00p 370.80p 373.60p 6484404
06/09/2019 380.00p 384.40p 371.60p 373.60p 10675734
05/09/2019 386.80p 386.80p 374.20p 378.20p 3895675
04/09/2019 366.80p 376.00p 362.00p 373.80p 8214784
03/09/2019 383.20p 386.47p 381.00p 385.80p 789423
02/09/2019 380.60p 386.00p 378.20p 385.20p 859840
30/08/2019 384.80p 386.21p 376.60p 380.00p 2955684
29/08/2019 388.20p 391.75p 380.00p 380.00p 2084064
28/08/2019 385.40p 391.20p 383.00p 387.80p 1435437
27/08/2019 394.40p 395.20p 378.60p 384.00p 3073084
23/08/2019 385.00p 399.40p 376.57p 393.40p 2939752
22/08/2019 378.20p 385.20p 376.00p 385.20p 1719220
21/08/2019 372.60p 379.00p 364.00p 379.00p 4146918
20/08/2019 364.00p 368.80p 361.60p 366.40p 1130506
19/08/2019 372.20p 372.49p 359.80p 362.40p 1187845
16/08/2019 368.20p 373.60p 364.71p 369.00p 2727097
15/08/2019 357.60p 368.20p 354.80p 368.20p 2637650
14/08/2019 322.20p 362.00p 322.20p 356.00p 5381602
13/08/2019 317.20p 328.36p 316.64p 327.60p 1395714
12/08/2019 327.00p 332.40p 318.20p 319.20p 673569
09/08/2019 329.20p 333.80p 325.80p 327.60p 286417
08/08/2019 327.80p 329.80p 325.60p 329.60p 561411
07/08/2019 325.60p 329.00p 323.40p 327.00p 496507
06/08/2019 318.40p 329.80p 318.40p 322.00p 703384
05/08/2019 323.80p 325.60p 318.80p 320.80p 960572
02/08/2019 331.40p 333.74p 326.90p 327.80p 836485
01/08/2019 334.00p 335.80p 327.20p 334.00p 993975

*Close Price adjusted for both dividends and splits