Avast (AVST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/10/2018 273.75p 287.85p 273.75p 283.05p 1615983
12/10/2018 273.65p 277.42p 271.80p 275.90p 855546
11/10/2018 267.45p 277.00p 265.80p 271.45p 2210686
10/10/2018 274.60p 280.55p 274.00p 274.90p 1051762
09/10/2018 277.00p 282.30p 274.66p 276.05p 966499
08/10/2018 284.45p 288.27p 275.50p 277.00p 951758
05/10/2018 290.20p 293.40p 282.00p 282.40p 2468303
04/10/2018 293.00p 297.50p 290.05p 290.35p 623290
03/10/2018 293.70p 300.85p 282.10p 293.20p 1434808
02/10/2018 290.00p 297.00p 289.40p 296.20p 2082248
01/10/2018 284.10p 292.50p 283.55p 291.00p 1213005
28/09/2018 281.65p 287.95p 280.55p 283.50p 1153640
27/09/2018 291.95p 293.00p 280.15p 282.05p 1341536
26/09/2018 289.95p 291.80p 288.10p 290.00p 832122
25/09/2018 287.50p 289.95p 285.15p 289.65p 1312969
24/09/2018 285.00p 287.45p 278.45p 285.00p 1057156
21/09/2018 279.70p 284.15p 278.80p 281.50p 16255659
20/09/2018 282.40p 283.90p 277.25p 277.70p 2013273
19/09/2018 286.00p 289.50p 280.00p 284.00p 3455828
18/09/2018 289.45p 289.45p 276.25p 284.20p 3222460
17/09/2018 280.60p 290.00p 280.60p 289.45p 2510648
14/09/2018 278.00p 285.75p 278.00p 280.10p 3047918
13/09/2018 284.05p 288.00p 277.00p 277.30p 801791
12/09/2018 284.00p 289.06p 284.00p 285.00p 1193321
11/09/2018 277.40p 285.00p 277.40p 284.40p 1298905
10/09/2018 268.00p 279.25p 267.20p 277.50p 1544213
07/09/2018 262.00p 268.70p 262.00p 268.00p 867810
06/09/2018 264.00p 265.95p 262.10p 262.75p 1154395
05/09/2018 258.05p 266.30p 258.05p 264.90p 961884
04/09/2018 261.58p 263.00p 259.30p 260.40p 1246615
03/09/2018 258.00p 260.95p 257.30p 260.95p 733138
31/08/2018 256.00p 257.90p 256.00p 257.50p 452487
30/08/2018 252.00p 259.90p 251.60p 256.50p 1404232
29/08/2018 250.00p 252.00p 249.00p 252.00p 1235825
28/08/2018 248.55p 255.07p 248.15p 248.80p 832944
24/08/2018 244.95p 248.05p 244.80p 245.90p 1434333
23/08/2018 238.95p 245.45p 237.52p 243.00p 1783023
22/08/2018 231.15p 238.95p 227.78p 237.00p 1220174
21/08/2018 236.00p 236.00p 225.20p 229.60p 225133
20/08/2018 232.00p 232.95p 231.40p 232.00p 229050
17/08/2018 225.10p 232.90p 225.10p 231.00p 104623
16/08/2018 225.05p 234.00p 225.05p 229.55p 214275
15/08/2018 232.00p 234.10p 230.10p 231.75p 242265
14/08/2018 231.10p 234.45p 226.25p 231.50p 201987
13/08/2018 232.65p 236.00p 232.50p 233.40p 82719
10/08/2018 236.00p 236.00p 233.55p 233.55p 398792
09/08/2018 237.95p 237.95p 230.75p 234.50p 295221
08/08/2018 232.00p 236.05p 230.00p 234.65p 841458
07/08/2018 229.15p 232.00p 228.30p 231.20p 307493
06/08/2018 228.50p 231.95p 228.05p 229.95p 193840
03/08/2018 228.00p 232.70p 228.00p 229.85p 267123
02/08/2018 228.35p 231.85p 228.15p 228.65p 231702
01/08/2018 234.00p 234.00p 228.50p 230.60p 169469
31/07/2018 228.05p 232.40p 228.05p 231.00p 285176
30/07/2018 228.05p 233.20p 228.05p 229.15p 444556
27/07/2018 230.40p 233.70p 229.10p 229.15p 254857
26/07/2018 229.00p 233.75p 229.00p 231.05p 270810
25/07/2018 228.65p 233.00p 226.00p 228.20p 193342
24/07/2018 230.00p 232.00p 228.55p 228.55p 282057
23/07/2018 227.40p 235.20p 227.40p 229.95p 296144
20/07/2018 228.15p 233.10p 227.00p 229.00p 279777
19/07/2018 229.20p 233.10p 228.85p 230.00p 307753
18/07/2018 232.95p 236.15p 230.00p 230.45p 328086
17/07/2018 234.05p 236.90p 230.10p 230.20p 461583
16/07/2018 238.00p 241.39p 232.10p 234.10p 276512
13/07/2018 226.00p 237.80p 226.00p 237.50p 1237468
12/07/2018 230.75p 234.90p 228.45p 231.80p 1255844
11/07/2018 227.25p 230.70p 225.00p 230.00p 1026346
10/07/2018 216.00p 227.75p 216.00p 225.00p 1296163
09/07/2018 215.90p 219.95p 214.76p 217.00p 248632
06/07/2018 210.05p 216.80p 210.05p 214.00p 713909
05/07/2018 208.80p 212.00p 205.00p 209.50p 515321
04/07/2018 211.35p 211.70p 208.75p 211.70p 120904
03/07/2018 218.20p 218.20p 206.30p 211.70p 602116
02/07/2018 219.00p 219.00p 207.15p 210.00p 288194
29/06/2018 213.05p 216.73p 210.35p 212.50p 325296
28/06/2018 213.00p 214.95p 207.45p 208.20p 371453
27/06/2018 215.00p 215.00p 207.10p 209.50p 405594
26/06/2018 210.00p 218.15p 209.20p 210.25p 658190
25/06/2018 224.00p 224.00p 212.00p 213.00p 609883
22/06/2018 220.10p 223.55p 217.35p 218.00p 264380
21/06/2018 220.00p 220.05p 217.00p 217.00p 343465
20/06/2018 225.00p 226.00p 217.35p 217.35p 2791595
19/06/2018 216.95p 220.00p 213.45p 219.60p 386302
18/06/2018 205.35p 219.25p 205.35p 216.95p 380110
15/06/2018 212.50p 218.36p 211.95p 212.00p 597087
14/06/2018 212.30p 215.00p 210.00p 212.00p 754997
13/06/2018 215.00p 216.25p 211.30p 215.00p 813645
12/06/2018 219.50p 219.50p 215.00p 216.00p 450420
11/06/2018 218.00p 218.00p 210.05p 214.95p 395167
08/06/2018 214.65p 217.00p 213.00p 215.50p 74663
07/06/2018 218.00p 218.00p 216.00p 216.00p 89802
06/06/2018 214.75p 217.80p 213.05p 215.40p 58158
05/06/2018 217.95p 219.18p 213.05p 218.00p 497490
04/06/2018 221.40p 221.40p 215.00p 217.20p 75249
01/06/2018 220.00p 221.05p 210.80p 219.05p 52571
31/05/2018 220.00p 222.45p 219.75p 220.00p 147034
30/05/2018 219.85p 221.71p 216.70p 220.60p 543711
29/05/2018 215.00p 217.95p 207.82p 215.55p 441541
25/05/2018 215.25p 220.25p 213.20p 215.00p 1141004
24/05/2018 210.60p 218.50p 210.50p 215.00p 993753
23/05/2018 216.50p 218.00p 205.00p 210.00p 1174744
22/05/2018 221.35p 227.75p 213.15p 218.00p 2907499
21/05/2018 228.80p 228.80p 220.05p 222.00p 678930
18/05/2018 233.45p 233.45p 226.50p 227.05p 531313
17/05/2018 233.45p 233.50p 230.80p 231.00p 451106
16/05/2018 227.00p 232.20p 227.00p 230.00p 1077881
15/05/2018 228.30p 235.50p 225.00p 227.00p 4988930
14/05/2018 241.95p 242.00p 225.45p 232.00p 11388665
11/05/2018 240.00p 244.00p 237.50p 241.00p 11007609
10/05/2018 249.00p 249.95p 236.50p 246.00p 38871400

*Close Price adjusted for both dividends and splits