Avast (AVST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/07/2019 336.60p 340.60p 334.00p 336.40p 875220
30/07/2019 338.80p 343.00p 335.80p 337.80p 734571
29/07/2019 340.00p 341.80p 338.80p 338.80p 849338
26/07/2019 340.80p 341.40p 333.00p 341.40p 636916
25/07/2019 343.00p 344.00p 336.80p 338.80p 821275
24/07/2019 345.00p 345.00p 342.60p 343.40p 1036644
23/07/2019 343.60p 344.50p 341.40p 343.20p 771224
22/07/2019 340.20p 345.20p 339.40p 343.40p 1201525
19/07/2019 338.80p 341.40p 334.60p 339.60p 966943
18/07/2019 342.00p 343.80p 332.40p 337.00p 896342
17/07/2019 343.00p 346.80p 339.80p 345.80p 1655106
16/07/2019 340.60p 342.40p 336.60p 342.40p 750813
15/07/2019 331.60p 340.06p 330.80p 339.20p 1602009
12/07/2019 327.80p 334.20p 326.80p 334.20p 1432294
11/07/2019 324.00p 327.80p 323.80p 326.80p 1782120
10/07/2019 319.00p 323.60p 317.00p 323.60p 1056317
09/07/2019 318.00p 319.60p 314.00p 319.60p 1152801
08/07/2019 313.60p 319.20p 313.40p 318.40p 873053
05/07/2019 318.00p 318.00p 310.60p 316.00p 415701
04/07/2019 316.00p 320.82p 313.41p 316.80p 1010854
03/07/2019 314.40p 322.00p 312.00p 313.60p 2541213
02/07/2019 308.80p 310.80p 305.20p 307.00p 867803
01/07/2019 301.00p 308.00p 298.80p 307.20p 815527
28/06/2019 295.40p 302.40p 293.40p 300.00p 1183489
27/06/2019 293.80p 298.20p 293.40p 294.60p 955600
26/06/2019 295.40p 300.40p 292.80p 293.40p 1293747
25/06/2019 305.40p 306.29p 298.20p 298.20p 974336
24/06/2019 303.40p 308.00p 302.20p 306.80p 695657
21/06/2019 304.20p 307.80p 301.60p 301.80p 4069146
20/06/2019 308.40p 309.80p 297.20p 304.40p 1997093
19/06/2019 316.40p 317.80p 308.20p 308.20p 1395962
18/06/2019 312.20p 313.20p 307.60p 312.00p 1123208
17/06/2019 305.20p 311.20p 304.45p 309.40p 765917
14/06/2019 304.20p 309.80p 302.60p 304.40p 849203
13/06/2019 308.40p 309.40p 302.20p 304.80p 664902
12/06/2019 313.60p 313.60p 307.00p 307.40p 522504
11/06/2019 314.80p 315.70p 310.60p 312.60p 906117
10/06/2019 310.80p 315.20p 310.80p 314.20p 295977
07/06/2019 309.20p 314.60p 308.60p 313.20p 1253974
06/06/2019 313.00p 313.60p 308.20p 310.80p 787763
05/06/2019 310.20p 315.40p 310.20p 312.20p 820132
04/06/2019 306.20p 315.08p 306.20p 312.20p 1025418
03/06/2019 308.40p 312.20p 305.00p 312.20p 756012
31/05/2019 306.60p 309.80p 306.00p 309.00p 1217945
30/05/2019 306.40p 310.00p 304.60p 310.00p 1377875
29/05/2019 318.20p 319.20p 303.20p 303.20p 660435
28/05/2019 315.20p 319.40p 312.60p 319.40p 1560351
24/05/2019 313.80p 316.40p 310.20p 314.60p 1139186
23/05/2019 320.00p 320.00p 302.00p 313.00p 1600767
22/05/2019 309.40p 318.40p 309.40p 318.40p 1388289
21/05/2019 307.20p 315.21p 306.00p 311.40p 1331680
20/05/2019 308.60p 309.00p 305.40p 306.80p 502842
17/05/2019 302.60p 308.20p 299.80p 307.40p 1028729
16/05/2019 302.40p 305.40p 301.00p 302.00p 473845
15/05/2019 303.80p 307.20p 300.00p 302.00p 877578
14/05/2019 298.00p 302.40p 291.80p 302.40p 980015
13/05/2019 301.00p 301.20p 296.80p 298.00p 833756
10/05/2019 300.00p 307.00p 295.20p 298.40p 23871334
09/05/2019 310.60p 319.80p 308.80p 313.40p 1654955
08/05/2019 311.00p 311.60p 305.80p 308.00p 1342523
07/05/2019 306.00p 311.60p 305.80p 309.80p 1458591
03/05/2019 306.60p 308.80p 301.80p 308.80p 1390166
02/05/2019 303.00p 306.20p 301.40p 306.00p 1164147
01/05/2019 303.80p 306.60p 303.20p 306.00p 398347
30/04/2019 296.20p 309.80p 296.20p 303.00p 1110696
29/04/2019 294.80p 299.80p 294.80p 299.20p 742253
26/04/2019 296.00p 297.00p 295.40p 297.00p 1095998
25/04/2019 302.80p 302.80p 296.40p 296.40p 697925
24/04/2019 301.00p 302.80p 298.60p 301.60p 1445269
23/04/2019 301.20p 302.00p 297.40p 302.00p 1474980
18/04/2019 288.00p 300.60p 283.20p 300.60p 3698662
17/04/2019 284.80p 287.20p 282.60p 284.20p 999944
16/04/2019 285.80p 285.80p 282.20p 284.00p 1010331
15/04/2019 284.60p 285.60p 282.40p 284.20p 987245
12/04/2019 285.00p 285.00p 282.80p 283.80p 1348558
11/04/2019 283.60p 286.60p 283.00p 283.60p 1907100
10/04/2019 284.20p 284.20p 280.20p 282.00p 870362
09/04/2019 280.80p 284.80p 280.60p 283.00p 1476474
08/04/2019 285.00p 287.40p 283.20p 284.60p 787710
05/04/2019 285.60p 288.40p 283.60p 284.60p 1135570
04/04/2019 288.20p 288.40p 283.40p 285.00p 1902942
03/04/2019 290.00p 290.00p 286.20p 287.00p 1647241
02/04/2019 288.00p 288.80p 283.60p 287.60p 1234197
01/04/2019 288.00p 290.40p 284.60p 288.00p 1861917
29/03/2019 285.20p 287.60p 283.30p 283.30p 11708812
28/03/2019 282.05p 287.90p 282.05p 283.80p 2994957
27/03/2019 283.35p 284.00p 277.20p 283.50p 7195725
26/03/2019 290.45p 299.30p 290.45p 296.80p 1017296
25/03/2019 292.00p 298.35p 289.75p 290.85p 481816
22/03/2019 301.70p 301.70p 294.75p 295.00p 616133
21/03/2019 301.95p 303.35p 295.13p 299.00p 897987
20/03/2019 307.00p 309.70p 299.60p 300.00p 1064926
19/03/2019 298.95p 308.20p 298.95p 302.35p 1194464
18/03/2019 301.05p 304.55p 297.50p 301.90p 619661
15/03/2019 298.15p 301.05p 292.85p 301.05p 4390253
14/03/2019 293.75p 299.95p 293.75p 295.85p 997067
13/03/2019 300.00p 305.00p 286.60p 297.80p 4333471
12/03/2019 304.00p 312.00p 300.30p 307.95p 516307
11/03/2019 308.60p 310.35p 300.50p 303.40p 1144718
08/03/2019 306.00p 310.00p 298.80p 308.60p 466259
07/03/2019 312.00p 315.60p 303.80p 306.30p 478497
06/03/2019 313.00p 315.75p 310.05p 311.50p 335544
05/03/2019 306.00p 313.00p 303.75p 312.70p 385534
04/03/2019 311.95p 313.00p 302.00p 305.80p 302963
01/03/2019 310.20p 311.70p 305.85p 310.10p 507145
28/02/2019 305.00p 309.00p 301.25p 308.55p 485009
27/02/2019 301.80p 305.00p 300.20p 304.70p 395770
26/02/2019 307.00p 307.00p 298.00p 300.65p 611140
25/02/2019 305.00p 307.85p 301.60p 305.95p 875662
22/02/2019 306.75p 306.75p 300.50p 304.00p 411833
21/02/2019 306.75p 306.75p 299.00p 300.85p 736377
20/02/2019 306.75p 306.75p 299.00p 301.50p 568037
19/02/2019 301.15p 305.25p 299.15p 304.10p 508021
18/02/2019 299.40p 304.95p 298.05p 301.70p 391586
15/02/2019 297.10p 303.95p 291.90p 300.80p 907451
14/02/2019 296.30p 301.05p 292.35p 295.70p 361760
13/02/2019 295.40p 299.90p 295.40p 297.50p 288194
12/02/2019 292.70p 298.85p 292.26p 296.75p 389367
11/02/2019 290.75p 295.40p 288.70p 293.70p 394334
08/02/2019 299.15p 299.50p 290.75p 291.40p 309562
07/02/2019 299.30p 305.70p 296.60p 296.60p 570154
06/02/2019 296.80p 300.00p 295.05p 300.00p 660139
05/02/2019 296.00p 298.85p 294.00p 296.00p 828783
04/02/2019 290.25p 296.10p 287.37p 295.75p 381374
01/02/2019 285.70p 294.70p 283.95p 290.25p 580399
31/01/2019 283.35p 289.95p 283.00p 286.35p 765003
30/01/2019 282.60p 285.95p 278.90p 281.75p 716279
29/01/2019 274.65p 280.00p 274.65p 278.90p 700136
28/01/2019 279.95p 286.90p 275.20p 276.00p 580590
25/01/2019 282.10p 287.40p 280.55p 281.10p 464093
24/01/2019 284.60p 303.00p 282.15p 282.15p 736778
23/01/2019 286.10p 292.55p 282.05p 286.00p 1000634
22/01/2019 288.50p 292.95p 279.80p 284.40p 682509
21/01/2019 285.55p 289.70p 284.50p 288.10p 308987
18/01/2019 282.55p 296.15p 279.15p 285.20p 1873290
17/01/2019 292.50p 293.25p 282.10p 288.60p 1292262
16/01/2019 298.25p 298.95p 292.55p 292.55p 543334
15/01/2019 296.00p 301.95p 292.65p 297.20p 1090249
14/01/2019 296.85p 297.40p 289.95p 294.00p 710689
11/01/2019 297.15p 301.65p 295.00p 295.00p 1103338
10/01/2019 308.95p 308.95p 295.55p 295.55p 1663951
09/01/2019 300.00p 308.85p 299.80p 308.85p 2719782
08/01/2019 287.00p 300.00p 287.00p 300.00p 2102735
07/01/2019 285.85p 295.95p 285.85p 290.35p 1665302
04/01/2019 277.05p 288.00p 275.75p 287.45p 814019
03/01/2019 279.50p 283.50p 276.25p 276.60p 1027271
02/01/2019 278.55p 284.05p 272.05p 283.65p 1028782
31/12/2018 282.15p 284.95p 279.60p 284.00p 399120
28/12/2018 273.80p 283.60p 273.55p 280.10p 1008886
27/12/2018 275.25p 278.00p 267.95p 275.05p 1403360
24/12/2018 269.10p 276.50p 269.10p 275.00p 871290
21/12/2018 261.15p 274.40p 261.15p 274.40p 13525177
20/12/2018 250.05p 269.65p 247.60p 266.45p 1764148
19/12/2018 266.25p 269.45p 251.40p 259.55p 1906477
18/12/2018 264.80p 272.40p 264.25p 266.35p 1721516
17/12/2018 263.95p 274.80p 262.90p 267.55p 1363403
14/12/2018 267.40p 268.65p 258.00p 262.85p 1432285
13/12/2018 265.95p 271.27p 265.95p 266.15p 663495
12/12/2018 267.35p 270.20p 264.40p 266.35p 779292
11/12/2018 261.05p 267.60p 261.05p 262.60p 940836
10/12/2018 266.25p 268.35p 262.85p 264.30p 1280280
07/12/2018 270.70p 278.00p 266.55p 266.55p 753519
06/12/2018 270.00p 272.45p 263.15p 263.15p 1133365
05/12/2018 270.05p 278.70p 270.05p 271.25p 795102
04/12/2018 275.00p 284.85p 270.00p 270.00p 861004
03/12/2018 282.10p 288.15p 275.40p 276.30p 1146882
30/11/2018 280.00p 284.90p 273.20p 273.20p 6158307
29/11/2018 281.50p 289.45p 276.65p 279.60p 1549636
28/11/2018 282.60p 286.95p 280.90p 281.15p 945850
27/11/2018 280.00p 285.25p 278.70p 283.95p 1127330
26/11/2018 277.10p 285.00p 273.60p 281.50p 1055991
23/11/2018 272.00p 278.20p 272.00p 276.40p 416589
22/11/2018 272.00p 276.20p 270.70p 273.90p 582709
21/11/2018 266.05p 274.00p 256.90p 274.00p 2727690
20/11/2018 274.45p 285.00p 263.15p 264.90p 2032010
19/11/2018 281.95p 287.90p 273.50p 274.95p 1054585
16/11/2018 284.25p 286.85p 281.75p 282.45p 1100779
15/11/2018 280.40p 293.65p 280.40p 285.75p 957968
14/11/2018 289.15p 293.15p 280.00p 280.00p 1299761
13/11/2018 290.00p 291.05p 287.55p 289.95p 581350
12/11/2018 291.95p 297.85p 285.75p 289.85p 784331
09/11/2018 294.00p 295.95p 286.10p 289.10p 758047
08/11/2018 295.95p 297.40p 293.40p 295.85p 805674
07/11/2018 293.95p 295.50p 288.65p 290.40p 906022
06/11/2018 290.00p 296.55p 287.35p 293.95p 913557
05/11/2018 297.90p 298.35p 289.40p 290.70p 730933
02/11/2018 290.00p 298.35p 287.60p 298.10p 1304839
01/11/2018 274.95p 289.60p 274.55p 289.60p 1392693
31/10/2018 275.05p 277.85p 271.85p 276.30p 1704169
30/10/2018 271.05p 275.00p 270.00p 273.60p 1056565
29/10/2018 268.75p 275.00p 260.69p 271.65p 755323
26/10/2018 276.55p 277.80p 261.55p 261.75p 2302013
25/10/2018 280.00p 282.80p 275.80p 282.00p 1213090
24/10/2018 277.65p 284.20p 276.68p 284.20p 1865550
23/10/2018 271.90p 281.82p 264.04p 275.25p 5097344
22/10/2018 282.00p 295.30p 282.00p 295.30p 1571765
19/10/2018 288.25p 293.10p 281.60p 281.60p 3422452
18/10/2018 287.45p 294.00p 284.60p 285.00p 2245999
17/10/2018 288.70p 295.15p 280.65p 285.20p 1098559
16/10/2018 284.00p 289.00p 284.00p 289.00p 1585781

*Close Price adjusted for both dividends and splits