Avon Protection (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2024 1,300.00p 1,380.00p 1,282.00p 1,328.00p 157212
17/05/2024 1,248.00p 1,298.00p 1,248.00p 1,298.00p 48846
16/05/2024 1,258.00p 1,296.00p 1,258.00p 1,286.00p 30421
15/05/2024 1,252.00p 1,276.00p 1,240.40p 1,268.00p 20476
14/05/2024 1,250.00p 1,264.00p 1,222.00p 1,252.00p 31792
13/05/2024 1,294.00p 1,294.00p 1,232.00p 1,246.00p 49325
10/05/2024 1,296.00p 1,296.00p 1,250.00p 1,260.00p 38437
09/05/2024 1,262.00p 1,289.04p 1,247.24p 1,286.00p 57470
08/05/2024 1,252.00p 1,252.00p 1,220.00p 1,234.00p 33678
07/05/2024 1,220.00p 1,240.00p 1,196.16p 1,220.00p 32108
03/05/2024 1,200.00p 1,226.00p 1,182.00p 1,220.00p 120267
02/05/2024 1,198.00p 1,200.00p 1,186.00p 1,200.00p 36951
01/05/2024 1,190.00p 1,207.47p 1,160.00p 1,198.00p 22544
30/04/2024 1,160.00p 1,204.00p 1,150.00p 1,196.00p 61390
29/04/2024 1,166.00p 1,198.00p 1,152.00p 1,170.00p 28164
26/04/2024 1,170.00p 1,210.00p 1,170.00p 1,180.00p 35464
25/04/2024 1,202.00p 1,212.00p 1,148.50p 1,168.00p 42112
24/04/2024 1,234.00p 1,253.37p 1,198.00p 1,198.00p 83082
23/04/2024 1,198.00p 1,244.00p 1,192.00p 1,232.00p 55589
22/04/2024 1,200.00p 1,200.00p 1,170.00p 1,190.00p 29022
19/04/2024 1,180.00p 1,202.08p 1,158.00p 1,190.00p 45140
18/04/2024 1,188.00p 1,199.20p 1,150.00p 1,182.00p 58806
17/04/2024 1,178.00p 1,190.00p 1,171.20p 1,186.00p 100082
16/04/2024 1,156.00p 1,184.00p 1,148.00p 1,178.00p 56641
15/04/2024 1,154.00p 1,202.00p 1,140.00p 1,172.00p 69226
12/04/2024 1,160.00p 1,170.00p 1,142.00p 1,160.00p 28212
11/04/2024 1,152.00p 1,168.00p 1,140.00p 1,150.00p 24156
10/04/2024 1,156.00p 1,167.30p 1,130.00p 1,152.00p 331272
09/04/2024 1,130.00p 1,161.00p 1,113.30p 1,140.00p 33604
08/04/2024 1,098.00p 1,126.00p 1,080.00p 1,126.00p 39842
05/04/2024 1,076.00p 1,094.00p 1,062.00p 1,092.00p 17258
04/04/2024 1,088.00p 1,094.00p 1,069.02p 1,092.00p 28959
03/04/2024 1,072.00p 1,094.00p 1,065.00p 1,090.00p 33759
02/04/2024 1,040.00p 1,099.30p 1,040.00p 1,080.00p 101410
28/03/2024 1,076.00p 1,084.57p 1,050.00p 1,082.00p 26165
27/03/2024 1,050.00p 1,076.00p 1,032.00p 1,076.00p 47280
26/03/2024 1,050.00p 1,064.00p 1,032.00p 1,052.00p 22918
25/03/2024 1,074.00p 1,074.00p 1,032.00p 1,050.00p 11284
22/03/2024 1,064.00p 1,078.00p 1,022.00p 1,054.00p 23770
21/03/2024 1,040.00p 1,068.66p 994.88p 1,054.00p 54342
20/03/2024 995.00p 1,018.00p 995.00p 1,026.00p 27384
19/03/2024 995.00p 1,034.00p 994.00p 1,018.00p 38519
18/03/2024 970.00p 1,023.04p 970.00p 1,008.00p 32706
15/03/2024 970.00p 988.00p 970.00p 979.00p 13794
14/03/2024 972.00p 990.00p 955.00p 972.00p 10331
13/03/2024 962.00p 975.30p 960.00p 960.00p 29497
12/03/2024 961.00p 982.00p 961.00p 978.00p 18147
11/03/2024 966.00p 992.00p 966.00p 986.00p 16857
08/03/2024 972.00p 992.00p 961.00p 975.00p 72545
07/03/2024 979.00p 992.00p 961.00p 972.00p 11064
06/03/2024 960.00p 989.00p 960.00p 980.00p 44794
05/03/2024 961.00p 985.70p 960.00p 965.00p 35396
04/03/2024 962.00p 983.00p 961.00p 977.00p 10192
01/03/2024 964.00p 987.00p 961.00p 978.00p 11932
29/02/2024 986.00p 993.00p 972.75p 987.00p 22433
28/02/2024 994.00p 994.00p 966.00p 975.00p 12942
27/02/2024 994.00p 994.00p 961.00p 976.00p 29729
26/02/2024 995.00p 995.00p 960.00p 982.00p 42806
23/02/2024 974.00p 990.00p 971.00p 988.00p 24875
22/02/2024 983.00p 996.26p 967.00p 978.00p 20612
21/02/2024 971.00p 1,002.00p 965.00p 988.00p 27797
20/02/2024 970.00p 994.51p 937.00p 987.00p 28640
19/02/2024 940.00p 995.00p 922.00p 984.00p 33332
16/02/2024 930.00p 963.00p 911.00p 960.00p 30531
15/02/2024 954.00p 958.00p 927.00p 956.00p 16421
14/02/2024 921.00p 959.00p 921.00p 944.00p 31086
13/02/2024 943.00p 950.80p 919.00p 947.00p 29076
12/02/2024 900.00p 946.00p 891.00p 943.00p 55720
09/02/2024 880.00p 913.00p 873.00p 895.00p 53263
08/02/2024 905.00p 909.50p 805.00p 865.00p 154411
07/02/2024 922.00p 931.00p 885.00p 885.00p 45525
06/02/2024 947.00p 951.00p 918.00p 926.00p 56977
05/02/2024 1,010.00p 1,026.00p 945.00p 949.00p 75251
02/02/2024 950.00p 999.00p 940.00p 974.00p 70926
01/02/2024 950.00p 950.00p 905.00p 945.00p 40854
31/01/2024 930.00p 944.00p 892.00p 932.00p 44342
30/01/2024 940.00p 943.82p 915.00p 916.00p 36549
29/01/2024 945.00p 961.95p 936.50p 938.00p 29339
26/01/2024 947.00p 982.66p 928.00p 952.00p 67454
25/01/2024 983.00p 988.00p 930.00p 950.00p 20589
24/01/2024 946.00p 974.08p 935.93p 950.00p 17674
23/01/2024 927.00p 939.36p 913.00p 921.00p 36381
22/01/2024 944.00p 953.94p 927.00p 928.00p 40721
19/01/2024 942.00p 954.85p 929.00p 940.00p 41116
18/01/2024 976.00p 979.00p 940.34p 949.00p 56917
17/01/2024 972.00p 972.00p 925.00p 954.00p 58034
16/01/2024 928.00p 1,004.63p 924.01p 961.00p 86150
15/01/2024 941.00p 952.89p 895.00p 932.00p 46775
12/01/2024 890.00p 909.00p 889.00p 893.00p 19354
11/01/2024 920.00p 938.48p 878.00p 885.00p 22788
10/01/2024 865.00p 970.00p 865.00p 931.00p 82429
09/01/2024 876.00p 890.00p 861.00p 886.00p 50120
08/01/2024 853.00p 890.88p 849.00p 874.00p 98955
05/01/2024 854.00p 869.00p 844.60p 860.00p 24031
04/01/2024 867.00p 867.00p 846.00p 850.00p 22270
03/01/2024 841.00p 876.00p 836.24p 872.00p 25125
02/01/2024 850.00p 875.00p 835.00p 835.00p 101417
29/12/2023 826.00p 860.00p 816.90p 850.00p 27592
28/12/2023 849.00p 851.35p 825.00p 837.00p 16022
27/12/2023 840.00p 851.00p 816.00p 837.00p 27715
22/12/2023 855.00p 869.00p 822.00p 829.00p 13758
21/12/2023 826.00p 860.00p 826.00p 855.00p 12944
20/12/2023 833.00p 855.00p 821.00p 839.00p 45574
19/12/2023 840.00p 847.00p 815.00p 830.00p 27445
18/12/2023 859.00p 859.00p 815.00p 834.00p 145309
15/12/2023 870.00p 870.00p 825.00p 833.00p 23456
14/12/2023 850.00p 878.00p 830.00p 830.00p 59780
13/12/2023 819.00p 854.00p 805.00p 854.00p 74589
12/12/2023 801.00p 818.00p 776.00p 811.00p 99820
11/12/2023 788.00p 805.00p 770.00p 798.00p 15501
08/12/2023 796.00p 815.97p 790.00p 809.00p 8539
07/12/2023 789.00p 819.00p 789.00p 801.00p 10712
06/12/2023 789.00p 803.00p 766.69p 790.00p 43554
05/12/2023 781.00p 823.95p 766.00p 790.00p 19528
04/12/2023 800.00p 823.05p 770.00p 770.00p 23260
01/12/2023 780.00p 815.70p 772.00p 788.00p 29209
30/11/2023 810.00p 839.00p 771.00p 771.00p 66886
29/11/2023 818.00p 839.00p 777.00p 802.00p 16404
28/11/2023 821.00p 844.20p 797.00p 809.00p 90762
27/11/2023 841.00p 856.87p 824.00p 831.00p 13843
24/11/2023 822.00p 852.00p 816.00p 838.00p 38203
23/11/2023 728.00p 856.00p 721.00p 842.00p 76946
22/11/2023 756.00p 776.00p 720.73p 750.00p 81050
21/11/2023 800.00p 832.00p 723.20p 746.00p 91150
20/11/2023 805.00p 812.00p 765.00p 795.00p 65131
17/11/2023 793.00p 840.00p 793.00p 811.00p 28527
16/11/2023 800.00p 835.00p 800.00p 824.00p 21558
15/11/2023 819.00p 863.30p 819.00p 828.00p 29873
14/11/2023 796.00p 850.00p 791.20p 844.00p 47718
13/11/2023 796.00p 845.00p 796.00p 808.00p 22216
10/11/2023 790.00p 851.00p 790.00p 815.00p 40312
09/11/2023 849.00p 849.00p 805.64p 828.00p 28446
08/11/2023 860.00p 903.00p 836.00p 845.00p 94185
07/11/2023 859.00p 880.00p 836.00p 869.00p 26152
06/11/2023 868.00p 900.70p 848.00p 849.00p 31155
03/11/2023 825.00p 901.00p 825.00p 887.00p 32984
02/11/2023 830.00p 884.43p 830.00p 856.00p 37795
01/11/2023 850.00p 864.71p 843.00p 851.00p 20088
31/10/2023 819.00p 854.00p 806.54p 854.00p 70521
30/10/2023 805.00p 830.00p 797.80p 820.00p 37018
27/10/2023 808.00p 812.96p 771.88p 782.00p 22594
26/10/2023 774.00p 792.00p 765.00p 788.00p 72597
25/10/2023 808.00p 813.61p 778.00p 796.00p 37425
24/10/2023 851.00p 866.00p 802.00p 810.00p 69315
23/10/2023 871.00p 882.69p 831.00p 845.00p 96404
20/10/2023 815.00p 855.00p 799.70p 840.00p 378774
19/10/2023 809.00p 866.00p 800.00p 806.00p 78876
18/10/2023 739.00p 812.15p 720.00p 800.00p 118251
17/10/2023 719.00p 783.00p 707.00p 766.00p 88376
16/10/2023 719.00p 737.65p 660.00p 716.00p 59510
13/10/2023 660.00p 733.00p 654.33p 714.00p 149856
12/10/2023 664.00p 687.88p 660.00p 669.00p 52931
11/10/2023 656.00p 667.00p 656.00p 662.00p 37142
10/10/2023 624.00p 655.00p 601.00p 655.00p 37999
09/10/2023 605.00p 623.00p 588.83p 622.00p 26249
06/10/2023 604.00p 610.00p 600.00p 606.00p 32576
05/10/2023 584.00p 609.00p 584.00p 604.00p 42889
04/10/2023 590.00p 595.00p 582.00p 593.00p 17568
03/10/2023 600.00p 612.00p 595.00p 595.00p 63190
02/10/2023 618.00p 621.03p 592.00p 603.00p 62388
29/09/2023 622.00p 629.00p 608.00p 618.00p 48054
28/09/2023 607.00p 645.00p 607.00p 625.00p 49327
27/09/2023 618.00p 649.00p 615.51p 617.00p 33252
26/09/2023 627.00p 631.00p 617.00p 617.00p 42243
25/09/2023 630.00p 632.00p 618.00p 630.00p 62344
22/09/2023 631.00p 639.00p 630.00p 632.00p 48116
21/09/2023 646.00p 649.00p 627.00p 633.00p 59608
20/09/2023 630.00p 638.00p 628.00p 638.00p 73422
19/09/2023 625.00p 630.00p 618.00p 630.00p 35663
18/09/2023 636.00p 649.18p 621.00p 626.00p 53572
15/09/2023 664.00p 676.00p 634.00p 634.00p 1179391
14/09/2023 631.00p 679.00p 631.00p 661.00p 63754
13/09/2023 652.00p 656.00p 639.00p 654.00p 21959
12/09/2023 640.00p 655.38p 640.00p 649.00p 66940
11/09/2023 650.00p 652.82p 632.00p 645.00p 32044
08/09/2023 639.00p 641.70p 615.00p 635.00p 41771
07/09/2023 649.00p 680.00p 619.00p 624.00p 34784
06/09/2023 653.00p 653.00p 624.00p 631.00p 47782
05/09/2023 653.00p 653.00p 641.00p 647.00p 31146
04/09/2023 653.00p 685.00p 646.00p 650.00p 41399
01/09/2023 646.00p 681.00p 641.00p 651.00p 89814
31/08/2023 676.00p 683.00p 650.00p 650.00p 1734487
30/08/2023 640.00p 688.00p 640.00p 663.00p 61972
29/08/2023 652.00p 675.00p 644.00p 655.00p 61910
25/08/2023 665.00p 669.50p 652.00p 658.00p 89128
24/08/2023 690.00p 698.75p 661.00p 668.00p 45618
23/08/2023 707.00p 716.00p 666.00p 683.00p 40088
22/08/2023 725.00p 725.00p 670.00p 673.00p 35714
21/08/2023 702.00p 722.00p 677.00p 687.00p 58874
18/08/2023 690.00p 715.00p 690.00p 706.00p 41722
17/08/2023 734.00p 735.00p 691.00p 706.00p 177155
16/08/2023 745.00p 745.75p 721.00p 729.00p 143091
15/08/2023 748.00p 762.00p 728.00p 743.00p 30386
14/08/2023 724.00p 746.00p 700.00p 740.00p 52586
11/08/2023 736.00p 777.99p 669.00p 729.00p 78532
10/08/2023 802.00p 818.00p 741.00p 742.00p 46284
09/08/2023 796.00p 803.00p 760.00p 770.00p 19763
08/08/2023 782.00p 829.00p 780.00p 780.00p 18820
07/08/2023 809.00p 809.00p 782.00p 782.00p 32321
04/08/2023 811.00p 819.10p 781.00p 810.00p 49060

*Close Price adjusted for both dividends and splits