Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Avon Technologies (AVON) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/05/2017 | 1,045.00p | 1,060.00p | 1,023.00p | 1,050.00p | 4453 |
| 03/05/2017 | 1,057.00p | 1,060.00p | 1,045.00p | 1,050.00p | 4379 |
| 02/05/2017 | 1,043.00p | 1,060.00p | 1,029.40p | 1,056.00p | 12526 |
| 28/04/2017 | 1,050.00p | 1,055.00p | 1,040.00p | 1,049.00p | 8925 |
| 27/04/2017 | 1,040.00p | 1,054.00p | 1,031.42p | 1,051.00p | 9269 |
| 26/04/2017 | 1,037.00p | 1,045.00p | 1,021.70p | 1,040.00p | 21587 |
| 25/04/2017 | 1,025.00p | 1,041.00p | 1,020.00p | 1,036.00p | 5173 |
| 24/04/2017 | 1,029.00p | 1,050.00p | 1,010.50p | 1,040.00p | 19330 |
| 21/04/2017 | 1,010.00p | 1,031.00p | 1,000.00p | 1,020.00p | 33166 |
| 20/04/2017 | 1,000.00p | 1,010.00p | 1,000.00p | 1,004.00p | 35287 |
| 19/04/2017 | 1,003.00p | 1,017.00p | 998.00p | 1,011.00p | 33361 |
| 18/04/2017 | 989.50p | 1,020.00p | 989.00p | 1,019.00p | 25494 |
| 13/04/2017 | 1,012.00p | 1,016.75p | 885.00p | 985.00p | 65829 |
| 12/04/2017 | 1,040.00p | 1,040.00p | 1,005.00p | 1,014.00p | 38784 |
| 11/04/2017 | 1,007.00p | 1,023.00p | 997.88p | 1,022.00p | 88762 |
| 10/04/2017 | 986.00p | 1,006.40p | 981.86p | 999.50p | 8987 |
| 07/04/2017 | 1,001.00p | 1,010.00p | 994.00p | 994.00p | 8080 |
| 06/04/2017 | 1,025.00p | 1,031.00p | 1,018.00p | 1,018.00p | 30329 |
| 05/04/2017 | 966.50p | 1,030.00p | 966.50p | 1,020.00p | 18139 |
| 04/04/2017 | 962.00p | 976.00p | 951.50p | 975.00p | 10758 |
| 03/04/2017 | 945.00p | 970.00p | 945.00p | 963.00p | 17067 |
| 31/03/2017 | 957.50p | 961.50p | 946.49p | 961.50p | 8638 |
| 30/03/2017 | 950.00p | 966.00p | 936.34p | 965.00p | 12041 |
| 29/03/2017 | 941.00p | 949.50p | 935.90p | 949.00p | 14189 |
| 28/03/2017 | 930.00p | 950.00p | 930.00p | 942.00p | 13215 |
| 27/03/2017 | 955.00p | 955.00p | 905.00p | 930.00p | 23617 |
| 24/03/2017 | 949.50p | 971.50p | 935.49p | 949.00p | 262234 |
| 23/03/2017 | 948.50p | 950.00p | 940.30p | 950.00p | 35943 |
| 22/03/2017 | 941.00p | 949.00p | 936.50p | 949.00p | 17574 |
| 21/03/2017 | 954.00p | 957.42p | 940.00p | 950.00p | 94249 |
| 20/03/2017 | 960.00p | 970.06p | 953.97p | 955.00p | 32682 |
| 17/03/2017 | 951.00p | 960.36p | 950.50p | 955.00p | 92152 |
| 16/03/2017 | 940.50p | 950.00p | 939.75p | 949.00p | 105468 |
| 15/03/2017 | 945.00p | 950.00p | 938.60p | 945.00p | 11728 |
| 14/03/2017 | 925.00p | 949.50p | 921.50p | 942.00p | 39885 |
| 13/03/2017 | 930.00p | 949.50p | 923.35p | 934.50p | 44234 |
| 10/03/2017 | 958.00p | 958.00p | 931.50p | 948.50p | 32424 |
| 09/03/2017 | 955.00p | 959.59p | 929.99p | 952.00p | 21892 |
| 08/03/2017 | 966.00p | 969.00p | 956.00p | 963.50p | 20081 |
| 07/03/2017 | 970.00p | 972.00p | 960.00p | 963.00p | 27376 |
| 06/03/2017 | 980.00p | 980.00p | 968.00p | 979.50p | 14113 |
| 03/03/2017 | 975.00p | 980.00p | 970.00p | 975.50p | 20434 |
| 02/03/2017 | 995.00p | 995.00p | 970.00p | 978.50p | 64951 |
| 01/03/2017 | 975.50p | 985.25p | 970.00p | 976.00p | 44390 |
| 28/02/2017 | 980.00p | 984.60p | 955.45p | 969.50p | 96297 |
| 27/02/2017 | 982.00p | 985.00p | 967.85p | 983.50p | 25916 |
| 24/02/2017 | 983.00p | 985.00p | 973.81p | 984.00p | 68141 |
| 23/02/2017 | 975.00p | 985.00p | 965.00p | 976.00p | 14113 |
| 22/02/2017 | 979.50p | 980.00p | 965.00p | 979.00p | 11575 |
| 21/02/2017 | 994.00p | 994.00p | 976.00p | 982.00p | 26033 |
| 20/02/2017 | 980.00p | 990.00p | 971.00p | 990.00p | 19007 |
| 17/02/2017 | 986.00p | 995.00p | 980.50p | 985.00p | 51860 |
| 16/02/2017 | 983.00p | 1,000.00p | 983.00p | 995.00p | 28834 |
| 15/02/2017 | 1,011.00p | 1,018.00p | 974.35p | 995.00p | 61128 |
| 14/02/2017 | 1,025.00p | 1,025.00p | 1,014.50p | 1,018.00p | 16048 |
| 13/02/2017 | 1,022.00p | 1,023.50p | 1,010.00p | 1,015.00p | 13290 |
| 10/02/2017 | 1,022.00p | 1,035.00p | 1,015.00p | 1,018.00p | 70187 |
| 09/02/2017 | 1,027.00p | 1,030.50p | 1,018.00p | 1,020.00p | 16674 |
| 08/02/2017 | 1,024.00p | 1,045.00p | 1,023.00p | 1,027.00p | 21369 |
| 07/02/2017 | 1,044.00p | 1,049.60p | 1,040.00p | 1,049.00p | 8918 |
| 06/02/2017 | 1,033.00p | 1,047.00p | 1,031.21p | 1,047.00p | 40515 |
| 03/02/2017 | 1,048.00p | 1,048.00p | 1,030.00p | 1,042.00p | 10176 |
| 02/02/2017 | 1,049.00p | 1,050.00p | 1,035.00p | 1,043.00p | 73190 |
| 01/02/2017 | 1,030.00p | 1,050.00p | 1,030.00p | 1,047.00p | 4562 |
| 31/01/2017 | 1,020.00p | 1,029.47p | 1,008.00p | 1,028.00p | 49987 |
| 30/01/2017 | 1,010.00p | 1,029.00p | 991.78p | 1,009.00p | 49931 |
| 27/01/2017 | 1,016.00p | 1,018.07p | 990.00p | 1,000.00p | 18999 |
| 26/01/2017 | 1,023.00p | 1,030.00p | 1,007.00p | 1,007.00p | 23573 |
| 25/01/2017 | 1,040.00p | 1,043.30p | 1,020.00p | 1,020.00p | 15642 |
| 24/01/2017 | 1,048.00p | 1,048.00p | 1,026.91p | 1,031.00p | 208257 |
| 23/01/2017 | 1,048.00p | 1,048.00p | 1,036.50p | 1,038.00p | 5466 |
| 20/01/2017 | 1,049.00p | 1,050.00p | 1,028.00p | 1,031.00p | 62070 |
| 19/01/2017 | 1,035.00p | 1,045.00p | 1,026.00p | 1,040.00p | 82816 |
| 18/01/2017 | 1,025.00p | 1,040.00p | 1,020.25p | 1,040.00p | 21776 |
| 17/01/2017 | 1,035.00p | 1,035.00p | 1,016.00p | 1,030.00p | 16039 |
| 16/01/2017 | 1,038.00p | 1,050.00p | 1,023.00p | 1,035.00p | 15291 |
| 13/01/2017 | 1,032.00p | 1,032.75p | 1,025.00p | 1,028.00p | 42665 |
| 12/01/2017 | 1,025.00p | 1,034.62p | 1,025.00p | 1,031.00p | 20559 |
| 11/01/2017 | 1,017.00p | 1,038.00p | 1,015.00p | 1,029.00p | 92732 |
| 10/01/2017 | 1,022.00p | 1,043.29p | 991.00p | 1,004.00p | 52974 |
| 09/01/2017 | 1,029.00p | 1,047.00p | 1,029.00p | 1,042.00p | 11836 |
| 06/01/2017 | 1,029.00p | 1,040.36p | 1,028.45p | 1,036.00p | 12211 |
| 05/01/2017 | 1,035.00p | 1,040.00p | 1,032.60p | 1,033.00p | 13892 |
| 04/01/2017 | 1,040.00p | 1,045.58p | 1,027.00p | 1,034.00p | 26077 |
| 03/01/2017 | 1,041.00p | 1,045.91p | 1,034.00p | 1,040.00p | 12127 |
| 30/12/2016 | 1,040.00p | 1,058.00p | 1,040.00p | 1,041.00p | 1204 |
| 29/12/2016 | 1,040.00p | 1,059.00p | 1,040.00p | 1,050.00p | 4155 |
| 28/12/2016 | 1,059.00p | 1,060.00p | 1,043.75p | 1,045.00p | 3520 |
| 23/12/2016 | 1,040.00p | 1,060.00p | 1,040.00p | 1,060.00p | 4550 |
| 22/12/2016 | 1,059.00p | 1,060.00p | 1,040.00p | 1,058.00p | 5041 |
| 21/12/2016 | 1,055.00p | 1,055.00p | 1,035.00p | 1,054.00p | 12679 |
| 20/12/2016 | 1,040.00p | 1,054.00p | 1,038.00p | 1,050.00p | 11880 |
| 19/12/2016 | 1,044.00p | 1,049.00p | 1,041.00p | 1,048.00p | 14362 |
| 16/12/2016 | 1,050.00p | 1,050.00p | 1,039.00p | 1,040.00p | 207144 |
| 15/12/2016 | 1,013.00p | 1,045.00p | 1,013.00p | 1,044.00p | 27488 |
| 14/12/2016 | 1,017.00p | 1,036.00p | 1,017.00p | 1,026.00p | 52431 |
| 13/12/2016 | 1,031.00p | 1,038.00p | 1,020.00p | 1,031.00p | 40546 |
| 12/12/2016 | 1,031.00p | 1,040.00p | 1,027.40p | 1,039.00p | 9206 |
| 09/12/2016 | 1,025.00p | 1,040.00p | 1,025.00p | 1,040.00p | 11538 |
| 08/12/2016 | 1,022.00p | 1,040.00p | 1,022.00p | 1,040.00p | 13292 |
| 07/12/2016 | 1,032.00p | 1,040.00p | 1,024.00p | 1,033.00p | 8411 |
| 06/12/2016 | 1,040.00p | 1,040.00p | 1,027.00p | 1,039.00p | 23234 |
| 05/12/2016 | 1,020.00p | 1,039.00p | 1,020.00p | 1,038.00p | 25754 |
| 02/12/2016 | 1,040.00p | 1,040.00p | 1,021.00p | 1,026.00p | 9380 |
| 01/12/2016 | 1,050.00p | 1,050.00p | 1,031.00p | 1,040.00p | 32666 |
| 30/11/2016 | 1,025.00p | 1,060.00p | 1,020.00p | 1,049.00p | 39033 |
| 29/11/2016 | 1,035.00p | 1,035.00p | 1,014.00p | 1,020.00p | 23223 |
| 28/11/2016 | 1,025.00p | 1,025.00p | 1,016.00p | 1,020.00p | 40458 |
| 25/11/2016 | 1,060.00p | 1,060.00p | 1,015.00p | 1,019.00p | 418227 |
| 24/11/2016 | 1,100.00p | 1,100.00p | 1,040.00p | 1,043.00p | 38816 |
| 23/11/2016 | 1,080.00p | 1,125.00p | 1,077.24p | 1,089.00p | 66329 |
| 22/11/2016 | 1,060.00p | 1,089.00p | 1,057.14p | 1,074.00p | 44181 |
| 21/11/2016 | 1,055.00p | 1,059.00p | 1,024.35p | 1,055.00p | 103483 |
| 18/11/2016 | 1,060.00p | 1,065.00p | 1,041.69p | 1,054.00p | 42226 |
| 17/11/2016 | 1,055.00p | 1,059.31p | 1,035.00p | 1,048.00p | 121002 |
| 16/11/2016 | 1,056.00p | 1,056.00p | 1,007.00p | 1,036.00p | 111003 |
| 15/11/2016 | 1,005.00p | 1,031.75p | 1,003.00p | 1,003.00p | 18417 |
| 14/11/2016 | 999.00p | 1,035.00p | 985.00p | 1,011.00p | 41563 |
| 11/11/2016 | 980.00p | 990.00p | 980.00p | 987.00p | 5390 |
| 10/11/2016 | 971.00p | 993.00p | 971.00p | 981.00p | 27131 |
| 09/11/2016 | 965.00p | 984.00p | 933.00p | 982.00p | 22147 |
| 08/11/2016 | 970.00p | 975.00p | 965.00p | 968.00p | 12571 |
| 07/11/2016 | 964.50p | 969.50p | 960.00p | 964.50p | 8744 |
| 04/11/2016 | 955.00p | 965.00p | 955.00p | 965.00p | 6718 |
| 03/11/2016 | 955.00p | 966.43p | 955.00p | 960.00p | 7810 |
| 02/11/2016 | 991.00p | 994.00p | 931.00p | 960.00p | 21955 |
| 01/11/2016 | 990.00p | 996.00p | 986.50p | 992.00p | 32437 |
| 31/10/2016 | 999.50p | 1,000.00p | 991.00p | 992.00p | 35326 |
| 28/10/2016 | 1,000.00p | 1,004.58p | 991.00p | 992.00p | 30190 |
| 27/10/2016 | 981.00p | 1,010.00p | 981.00p | 1,002.00p | 32694 |
| 26/10/2016 | 981.00p | 1,009.00p | 981.00p | 1,000.00p | 28734 |
| 25/10/2016 | 1,000.00p | 1,005.00p | 983.00p | 1,005.00p | 20874 |
| 24/10/2016 | 990.00p | 1,008.81p | 990.00p | 994.00p | 23754 |
| 21/10/2016 | 1,005.00p | 1,015.00p | 975.00p | 990.50p | 17788 |
| 20/10/2016 | 975.00p | 988.50p | 975.00p | 988.50p | 18381 |
| 19/10/2016 | 1,020.00p | 1,020.00p | 987.00p | 990.00p | 102458 |
| 18/10/2016 | 1,019.00p | 1,020.00p | 995.00p | 1,005.00p | 19760 |
| 17/10/2016 | 970.00p | 1,000.00p | 970.00p | 1,000.00p | 15897 |
| 14/10/2016 | 990.00p | 998.01p | 962.00p | 975.00p | 14322 |
| 13/10/2016 | 1,005.00p | 1,037.00p | 1,001.00p | 1,001.00p | 16503 |
| 12/10/2016 | 1,011.00p | 1,046.00p | 1,011.00p | 1,011.00p | 55576 |
| 11/10/2016 | 1,055.00p | 1,070.00p | 1,037.00p | 1,037.00p | 23095 |
| 10/10/2016 | 1,049.00p | 1,055.00p | 1,031.23p | 1,048.00p | 35367 |
| 07/10/2016 | 1,058.00p | 1,058.00p | 1,029.40p | 1,045.00p | 148371 |
| 06/10/2016 | 1,050.00p | 1,059.00p | 1,025.00p | 1,026.00p | 14592 |
| 05/10/2016 | 1,045.00p | 1,050.00p | 1,019.70p | 1,040.00p | 235584 |
| 04/10/2016 | 1,028.00p | 1,060.00p | 1,020.00p | 1,030.00p | 43823 |
| 03/10/2016 | 1,018.00p | 1,020.00p | 1,012.00p | 1,018.00p | 6472 |
| 30/09/2016 | 1,005.00p | 1,025.80p | 1,005.00p | 1,010.00p | 4059 |
| 29/09/2016 | 1,015.00p | 1,065.00p | 1,010.00p | 1,020.00p | 41993 |
| 28/09/2016 | 991.00p | 1,015.00p | 991.00p | 1,015.00p | 10991 |
| 27/09/2016 | 993.00p | 1,017.00p | 993.00p | 1,001.00p | 13443 |
| 26/09/2016 | 1,000.00p | 1,005.00p | 992.28p | 1,005.00p | 24102 |
| 23/09/2016 | 985.00p | 1,000.00p | 985.00p | 1,000.00p | 60938 |
| 22/09/2016 | 985.00p | 1,003.40p | 977.00p | 997.50p | 1051535 |
| 21/09/2016 | 970.00p | 988.00p | 970.00p | 976.50p | 48035 |
| 20/09/2016 | 980.00p | 995.00p | 977.12p | 989.50p | 18532 |
| 19/09/2016 | 985.00p | 995.00p | 972.75p | 987.00p | 30149 |
| 16/09/2016 | 965.00p | 981.00p | 948.00p | 981.00p | 34870 |
| 15/09/2016 | 935.00p | 974.00p | 935.00p | 955.00p | 73271 |
| 14/09/2016 | 930.00p | 947.92p | 930.00p | 945.00p | 17445 |
| 13/09/2016 | 930.00p | 959.50p | 924.80p | 945.00p | 82587 |
| 12/09/2016 | 925.00p | 925.00p | 919.75p | 921.00p | 17105 |
| 09/09/2016 | 885.00p | 938.80p | 837.14p | 926.00p | 131149 |
| 08/09/2016 | 836.00p | 856.13p | 836.00p | 836.00p | 9490 |
| 07/09/2016 | 858.00p | 858.00p | 835.00p | 835.00p | 12639 |
| 06/09/2016 | 830.00p | 849.03p | 830.00p | 830.00p | 2362 |
| 05/09/2016 | 852.00p | 854.73p | 838.46p | 852.00p | 4675 |
| 02/09/2016 | 857.50p | 857.50p | 829.00p | 829.00p | 6161 |
| 01/09/2016 | 840.00p | 851.29p | 832.00p | 832.00p | 4240 |
| 31/08/2016 | 841.50p | 859.00p | 825.00p | 825.00p | 11330 |
| 30/08/2016 | 855.00p | 860.00p | 840.00p | 840.00p | 14532 |
| 26/08/2016 | 855.00p | 859.50p | 848.00p | 859.00p | 19296 |
| 25/08/2016 | 856.00p | 858.50p | 837.00p | 840.00p | 16608 |
| 24/08/2016 | 860.00p | 874.56p | 856.50p | 856.50p | 2558 |
| 23/08/2016 | 882.00p | 891.99p | 864.38p | 878.50p | 11970 |
| 22/08/2016 | 890.00p | 890.00p | 882.00p | 890.00p | 12633 |
| 19/08/2016 | 881.00p | 890.00p | 865.00p | 883.50p | 4287 |
| 18/08/2016 | 900.00p | 900.00p | 880.00p | 886.50p | 6251 |
| 17/08/2016 | 880.50p | 895.00p | 866.98p | 890.00p | 6090 |
| 16/08/2016 | 885.00p | 900.00p | 870.00p | 890.00p | 6186 |
| 15/08/2016 | 891.00p | 894.36p | 875.00p | 886.50p | 18851 |
| 12/08/2016 | 880.00p | 894.77p | 880.00p | 891.00p | 18825 |
| 11/08/2016 | 880.00p | 884.00p | 868.10p | 884.00p | 2282 |
| 10/08/2016 | 879.00p | 895.00p | 849.81p | 895.00p | 11591 |
| 09/08/2016 | 850.50p | 868.04p | 837.50p | 850.50p | 7789 |
| 08/08/2016 | 870.00p | 870.00p | 841.00p | 842.00p | 18397 |
| 05/08/2016 | 860.00p | 861.00p | 851.00p | 861.00p | 6447 |
| 04/08/2016 | 850.00p | 860.00p | 848.42p | 855.00p | 5491 |
| 03/08/2016 | 869.00p | 869.00p | 850.00p | 858.00p | 8671 |
| 02/08/2016 | 859.50p | 860.00p | 845.00p | 853.00p | 32982 |
| 01/08/2016 | 845.00p | 859.75p | 839.74p | 845.00p | 3532 |
| 29/07/2016 | 844.50p | 861.00p | 837.37p | 849.00p | 19652 |
| 28/07/2016 | 850.00p | 856.46p | 792.00p | 838.50p | 28363 |
| 27/07/2016 | 860.00p | 875.00p | 848.00p | 851.00p | 56628 |
| 26/07/2016 | 859.50p | 879.50p | 850.00p | 850.00p | 12505 |
| 25/07/2016 | 870.00p | 870.00p | 852.00p | 852.00p | 12399 |
| 22/07/2016 | 864.00p | 874.50p | 853.35p | 871.00p | 5954 |
| 21/07/2016 | 891.00p | 894.50p | 865.00p | 865.00p | 7302 |
| 20/07/2016 | 891.00p | 895.00p | 870.00p | 874.00p | 7210 |
*Close Price adjusted for both dividends and splits