Avon Technologies (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2015 810.00p 810.00p 795.00p 803.00p 6206
15/07/2015 795.50p 814.78p 795.00p 797.50p 5907
14/07/2015 807.00p 811.50p 795.50p 811.50p 4021
13/07/2015 800.50p 819.00p 798.50p 811.50p 2757
10/07/2015 810.50p 813.10p 800.50p 802.00p 8268
09/07/2015 802.50p 814.25p 802.50p 809.00p 6246
08/07/2015 801.00p 810.00p 798.70p 801.00p 5831
07/07/2015 790.00p 809.86p 790.00p 795.50p 7552
06/07/2015 805.00p 812.50p 793.80p 804.00p 8493
03/07/2015 815.00p 830.00p 805.50p 820.00p 6445
02/07/2015 830.00p 830.00p 810.00p 820.50p 3369
01/07/2015 815.00p 830.00p 807.50p 827.50p 8485
30/06/2015 811.00p 817.63p 805.50p 807.00p 7903
29/06/2015 825.00p 834.75p 805.00p 805.00p 56199
26/06/2015 844.00p 845.00p 840.00p 840.00p 8232
25/06/2015 840.00p 854.85p 833.00p 842.50p 17639
24/06/2015 850.00p 860.00p 843.08p 859.00p 123439
23/06/2015 850.00p 852.58p 840.00p 841.00p 18067
22/06/2015 865.00p 865.00p 840.50p 853.00p 35467
19/06/2015 856.00p 863.00p 841.00p 846.00p 12211
18/06/2015 858.00p 858.00p 842.00p 857.00p 4122
17/06/2015 852.50p 863.50p 845.00p 859.50p 6220
16/06/2015 840.00p 866.50p 840.00p 853.50p 7528
15/06/2015 855.00p 868.00p 840.00p 840.00p 10689
12/06/2015 865.00p 879.00p 864.38p 871.00p 5523
11/06/2015 850.00p 900.00p 840.00p 856.50p 60340
10/06/2015 840.00p 854.00p 835.12p 854.00p 11305
09/06/2015 827.00p 840.00p 827.00p 834.50p 6181
08/06/2015 825.00p 836.50p 825.00p 836.50p 13844
05/06/2015 830.50p 835.00p 825.00p 832.00p 4039
04/06/2015 841.00p 841.00p 830.00p 830.00p 16483
03/06/2015 834.50p 845.00p 833.50p 838.00p 134647
02/06/2015 848.00p 848.00p 830.00p 831.00p 86694
01/06/2015 832.00p 850.00p 832.00p 849.00p 4963
29/05/2015 835.00p 838.50p 832.50p 833.00p 15764
28/05/2015 840.00p 850.15p 830.00p 831.50p 4292
27/05/2015 845.00p 855.00p 838.50p 854.50p 21627
26/05/2015 835.00p 845.50p 826.65p 844.50p 149280
22/05/2015 820.00p 835.00p 820.00p 830.00p 16458
21/05/2015 813.00p 830.00p 811.61p 830.00p 32787
20/05/2015 812.50p 814.00p 806.00p 814.00p 1444
19/05/2015 802.50p 813.00p 802.50p 813.00p 4922
18/05/2015 802.50p 815.00p 802.50p 813.50p 4495
15/05/2015 804.00p 812.85p 802.00p 807.50p 34215
14/05/2015 795.00p 810.00p 795.00p 810.00p 7105
13/05/2015 800.00p 802.00p 795.00p 800.00p 14848
12/05/2015 805.00p 805.00p 792.50p 804.00p 16367
11/05/2015 782.00p 807.00p 776.43p 805.00p 94481
08/05/2015 787.00p 787.00p 767.83p 783.00p 13818
07/05/2015 785.00p 789.50p 779.50p 785.00p 1493
06/05/2015 775.00p 780.00p 767.83p 774.00p 12178
05/05/2015 765.00p 775.00p 765.00p 770.00p 17870
01/05/2015 776.00p 780.00p 767.50p 768.00p 18033
30/04/2015 778.50p 778.50p 766.00p 774.00p 20487
29/04/2015 792.00p 800.00p 768.00p 771.00p 79731
28/04/2015 792.50p 797.50p 781.00p 791.50p 2982
27/04/2015 774.00p 798.00p 771.50p 794.00p 18146
24/04/2015 779.50p 780.00p 767.50p 775.00p 16418
23/04/2015 780.00p 780.00p 767.50p 780.00p 11543
22/04/2015 772.00p 779.50p 772.00p 772.50p 8244
21/04/2015 770.00p 773.15p 768.42p 771.00p 24326
20/04/2015 775.00p 775.00p 765.50p 775.00p 25752
17/04/2015 780.00p 780.00p 767.50p 774.00p 63487
16/04/2015 775.00p 779.50p 766.90p 775.00p 12909
15/04/2015 782.00p 782.50p 763.50p 769.50p 28531
14/04/2015 782.00p 786.20p 779.50p 782.00p 13517
13/04/2015 791.00p 791.50p 784.00p 788.00p 5941
10/04/2015 785.50p 797.00p 785.00p 792.50p 24050
09/04/2015 797.00p 800.00p 782.00p 800.00p 35930
08/04/2015 789.00p 793.50p 785.00p 785.00p 39752
07/04/2015 778.00p 788.50p 775.30p 785.00p 229917
02/04/2015 780.00p 783.00p 778.00p 783.00p 18573
01/04/2015 789.00p 789.38p 780.00p 780.00p 7272
31/03/2015 782.50p 789.00p 780.50p 789.00p 17418
30/03/2015 788.00p 791.07p 758.90p 784.50p 51306
27/03/2015 800.00p 800.00p 790.00p 796.00p 17592
26/03/2015 809.50p 809.50p 797.00p 801.00p 28176
25/03/2015 801.50p 812.50p 801.50p 812.50p 5087
24/03/2015 805.50p 810.00p 800.00p 804.00p 15645
23/03/2015 805.00p 816.80p 805.00p 809.50p 24633
20/03/2015 820.00p 824.50p 805.00p 805.00p 40479
19/03/2015 803.00p 825.00p 800.13p 818.00p 87864
18/03/2015 788.50p 807.00p 787.00p 802.50p 66150
17/03/2015 796.50p 798.75p 790.00p 794.00p 58449
16/03/2015 800.00p 805.00p 793.35p 795.50p 28826
13/03/2015 782.50p 800.00p 781.00p 797.00p 26391
12/03/2015 765.00p 783.50p 759.75p 783.50p 26483
11/03/2015 765.00p 771.00p 755.00p 758.50p 13527
10/03/2015 770.00p 774.00p 767.00p 771.00p 14791
09/03/2015 750.00p 765.50p 744.00p 765.50p 29282
06/03/2015 729.50p 745.00p 720.13p 736.00p 247824
05/03/2015 711.50p 727.00p 701.50p 715.00p 145718
04/03/2015 728.00p 728.00p 710.50p 711.00p 23900
03/03/2015 732.00p 737.87p 723.07p 728.50p 20562
02/03/2015 745.00p 755.00p 733.00p 734.00p 34279
27/02/2015 765.50p 772.98p 687.39p 755.00p 82769
26/02/2015 777.00p 777.00p 765.00p 770.50p 29539
25/02/2015 766.00p 777.00p 766.00p 768.00p 25481
24/02/2015 770.50p 775.90p 762.30p 765.50p 11220
23/02/2015 778.00p 784.21p 770.00p 770.00p 21274
20/02/2015 787.00p 789.50p 777.00p 785.00p 4494
19/02/2015 790.00p 790.00p 775.50p 788.50p 9076
18/02/2015 783.00p 790.00p 771.50p 788.50p 31541
17/02/2015 778.50p 785.00p 768.50p 783.00p 34486
16/02/2015 779.50p 780.00p 768.00p 772.00p 44958
13/02/2015 770.50p 779.00p 765.00p 775.00p 203992
12/02/2015 785.00p 785.00p 770.00p 775.00p 59760
11/02/2015 770.50p 784.50p 770.50p 782.50p 11758
10/02/2015 791.50p 795.00p 709.58p 781.50p 37965
09/02/2015 800.00p 801.50p 790.00p 790.00p 17058
06/02/2015 804.50p 804.50p 791.20p 801.00p 4159
05/02/2015 797.50p 805.00p 797.00p 797.00p 13682
04/02/2015 795.50p 803.50p 795.00p 797.00p 14147
03/02/2015 799.50p 800.00p 795.00p 799.50p 22521
02/02/2015 800.00p 800.00p 792.50p 797.50p 19841
30/01/2015 795.00p 800.00p 785.00p 794.00p 100332
29/01/2015 788.00p 799.00p 788.00p 795.00p 18671
28/01/2015 788.00p 788.00p 785.00p 788.00p 1677
27/01/2015 795.50p 802.65p 785.00p 785.00p 22430
26/01/2015 801.00p 805.00p 790.00p 795.00p 39868
23/01/2015 800.00p 810.00p 787.56p 810.00p 87607
22/01/2015 787.00p 794.00p 780.00p 794.00p 23863
21/01/2015 791.50p 791.50p 781.00p 791.50p 11446
20/01/2015 787.50p 794.00p 785.50p 785.50p 6224
19/01/2015 783.50p 793.10p 780.00p 788.00p 27415
16/01/2015 795.00p 795.00p 785.00p 785.00p 2820
15/01/2015 786.00p 794.53p 785.00p 794.50p 15320
14/01/2015 790.00p 794.50p 785.50p 793.50p 39620
13/01/2015 790.00p 797.00p 788.42p 792.00p 26235
12/01/2015 782.50p 797.50p 782.50p 797.00p 34690
09/01/2015 794.50p 794.50p 790.00p 790.00p 3198
08/01/2015 794.50p 795.18p 788.25p 793.50p 16336
07/01/2015 790.00p 800.00p 785.50p 789.25p 115076
06/01/2015 790.00p 790.00p 781.00p 786.50p 26501
05/01/2015 768.00p 788.50p 763.00p 788.50p 21703
02/01/2015 764.00p 767.00p 750.00p 767.00p 18079
31/12/2014 759.50p 766.76p 755.00p 765.00p 33347
30/12/2014 762.50p 767.00p 751.50p 755.00p 34485
29/12/2014 743.00p 765.00p 736.50p 755.00p 36065
24/12/2014 739.50p 739.50p 725.00p 725.00p 2915
23/12/2014 732.50p 739.00p 727.43p 739.00p 9157
22/12/2014 735.50p 739.50p 727.00p 727.00p 48563
19/12/2014 735.50p 746.50p 730.00p 730.00p 36284
18/12/2014 726.00p 735.00p 726.00p 726.00p 6939
17/12/2014 735.50p 735.50p 725.00p 726.00p 35700
16/12/2014 730.00p 736.00p 730.00p 734.00p 16844
15/12/2014 735.50p 736.00p 728.68p 736.00p 8077
12/12/2014 732.00p 736.25p 729.00p 730.50p 16618
11/12/2014 726.50p 738.00p 726.50p 728.00p 10580
10/12/2014 732.00p 740.00p 727.50p 740.00p 9357
09/12/2014 734.00p 734.00p 727.00p 732.00p 5922
08/12/2014 740.00p 740.00p 730.60p 737.50p 7036
05/12/2014 736.00p 740.00p 732.70p 740.00p 30398
04/12/2014 736.00p 740.00p 727.90p 740.00p 26670
03/12/2014 736.00p 736.00p 729.50p 736.00p 7521
02/12/2014 726.50p 734.50p 722.00p 734.50p 7736
01/12/2014 727.00p 736.00p 721.50p 730.00p 14992
28/11/2014 721.50p 733.38p 715.00p 721.50p 646433
27/11/2014 734.00p 734.00p 724.63p 728.00p 7817
26/11/2014 734.50p 735.00p 724.00p 732.00p 5389
25/11/2014 727.50p 735.00p 725.00p 730.00p 29036
24/11/2014 730.00p 734.05p 721.50p 721.50p 23123
21/11/2014 728.50p 732.17p 721.00p 726.00p 114989
20/11/2014 705.00p 735.00p 703.23p 721.00p 63760
19/11/2014 676.50p 708.00p 668.38p 702.50p 219941
18/11/2014 664.00p 666.87p 656.50p 659.50p 29704
17/11/2014 660.00p 662.50p 655.00p 655.00p 5200
14/11/2014 660.50p 670.25p 654.25p 660.00p 26976
13/11/2014 665.50p 665.50p 660.00p 660.00p 9724
12/11/2014 674.00p 674.00p 665.00p 665.00p 10708
11/11/2014 665.50p 674.50p 665.50p 666.50p 17061
10/11/2014 670.00p 675.00p 670.00p 670.00p 6373
07/11/2014 675.00p 675.55p 670.50p 670.50p 13420
06/11/2014 675.00p 675.00p 670.00p 670.00p 7708
05/11/2014 669.50p 682.00p 663.19p 673.00p 20281
04/11/2014 670.00p 670.00p 663.50p 664.00p 4940
03/11/2014 664.50p 674.50p 662.00p 662.00p 9946
31/10/2014 670.00p 675.01p 666.15p 670.00p 6540
30/10/2014 670.00p 675.00p 665.62p 674.50p 8112
29/10/2014 672.50p 675.00p 667.30p 675.00p 6985
28/10/2014 670.50p 679.50p 665.00p 669.00p 13160
27/10/2014 681.00p 681.00p 674.50p 675.00p 11158
24/10/2014 675.50p 681.13p 671.50p 679.50p 14198
23/10/2014 684.00p 684.00p 676.15p 683.50p 14839
22/10/2014 680.50p 684.00p 675.50p 677.00p 19536
21/10/2014 678.00p 685.00p 674.50p 685.00p 5261
20/10/2014 665.00p 682.50p 651.50p 682.50p 14175
17/10/2014 653.50p 665.00p 650.50p 665.00p 4749
16/10/2014 657.00p 663.00p 648.00p 662.50p 59458
15/10/2014 660.00p 665.00p 655.00p 662.00p 55454
14/10/2014 655.00p 669.00p 655.00p 660.00p 9260
13/10/2014 660.50p 669.50p 659.95p 660.50p 100366
10/10/2014 670.50p 679.81p 660.50p 670.00p 5997
09/10/2014 684.50p 685.00p 672.50p 676.00p 218643
08/10/2014 684.50p 685.00p 672.50p 680.00p 4694
07/10/2014 679.50p 685.00p 670.00p 682.00p 19694
06/10/2014 663.50p 680.00p 663.50p 680.00p 11777
03/10/2014 651.50p 677.00p 649.75p 672.00p 42297
02/10/2014 616.00p 620.50p 616.00p 620.50p 3236
01/10/2014 615.50p 623.10p 615.50p 621.50p 3937

*Close Price adjusted for both dividends and splits