Avon Technologies (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2014 662.00p 666.50p 655.50p 666.50p 48311
02/05/2014 634.50p 665.50p 634.28p 659.00p 177311
01/05/2014 630.00p 635.00p 620.84p 635.00p 159029
30/04/2014 630.00p 630.00p 611.00p 627.00p 234053
29/04/2014 613.50p 614.00p 603.00p 611.00p 14325
28/04/2014 606.00p 613.59p 606.00p 612.00p 4536
25/04/2014 610.50p 614.50p 609.16p 612.75p 5839
24/04/2014 614.50p 614.50p 611.00p 611.25p 12009
23/04/2014 614.50p 615.00p 608.50p 612.00p 107724
22/04/2014 616.50p 617.00p 609.98p 610.00p 24096
17/04/2014 614.00p 615.00p 606.00p 606.00p 21300
16/04/2014 619.50p 619.50p 613.00p 615.00p 1846
15/04/2014 617.50p 620.00p 610.00p 615.00p 7666
14/04/2014 620.00p 620.00p 611.00p 620.00p 47920
11/04/2014 620.00p 622.90p 610.50p 611.00p 52922
10/04/2014 619.50p 619.50p 610.50p 610.50p 1157
09/04/2014 615.00p 616.50p 605.00p 610.50p 2935
08/04/2014 605.00p 614.50p 605.00p 605.00p 8357
07/04/2014 610.00p 615.00p 603.33p 614.50p 21238
04/04/2014 610.00p 615.00p 610.00p 610.50p 2351
03/04/2014 615.00p 620.00p 610.00p 611.00p 8352
02/04/2014 620.00p 623.50p 617.00p 620.00p 31098
01/04/2014 618.50p 624.00p 618.50p 624.00p 51783
31/03/2014 618.00p 623.60p 616.50p 618.50p 6377
28/03/2014 620.00p 630.00p 616.50p 616.50p 250164
27/03/2014 615.00p 615.00p 605.00p 610.00p 9736
26/03/2014 605.50p 611.00p 603.00p 610.50p 11736
25/03/2014 613.50p 614.00p 608.00p 608.00p 16036
24/03/2014 600.00p 615.00p 600.00p 610.00p 5689
21/03/2014 606.00p 615.10p 603.45p 605.50p 11874
20/03/2014 606.00p 614.50p 605.00p 612.50p 10621
19/03/2014 605.00p 615.00p 599.14p 614.50p 82496
18/03/2014 593.50p 600.00p 592.47p 598.50p 14956
17/03/2014 594.00p 602.40p 589.40p 599.50p 11332
14/03/2014 587.00p 595.87p 586.10p 595.00p 6909
13/03/2014 600.00p 608.50p 580.00p 587.00p 27481
12/03/2014 616.00p 616.84p 600.50p 600.50p 228572
11/03/2014 614.70p 618.38p 614.70p 616.50p 1200
10/03/2014 624.50p 626.75p 613.50p 618.50p 20964
07/03/2014 635.00p 635.00p 628.68p 629.00p 9450
06/03/2014 633.00p 640.00p 625.00p 630.50p 242917
05/03/2014 623.50p 629.15p 620.00p 624.50p 8951
04/03/2014 618.00p 619.50p 612.50p 619.50p 14251
03/03/2014 630.00p 630.50p 612.00p 617.00p 16466
28/02/2014 636.00p 636.00p 630.50p 630.50p 2345
27/02/2014 634.00p 639.50p 633.00p 633.25p 6764
26/02/2014 646.00p 651.59p 637.00p 637.00p 13861
25/02/2014 652.00p 653.25p 650.00p 650.50p 21021
24/02/2014 650.00p 657.50p 650.00p 652.00p 2203
21/02/2014 655.00p 655.25p 653.71p 655.25p 2151
20/02/2014 654.00p 654.00p 653.07p 654.00p 3125
19/02/2014 660.00p 660.00p 652.75p 654.50p 9217
18/02/2014 660.00p 660.00p 650.50p 655.50p 5291
17/02/2014 650.50p 659.50p 650.50p 650.50p 77408
14/02/2014 660.00p 660.00p 650.00p 659.50p 112008
13/02/2014 655.00p 667.50p 650.00p 655.50p 144379
12/02/2014 660.00p 667.50p 659.75p 667.50p 507901
11/02/2014 651.00p 659.91p 651.00p 651.00p 753
10/02/2014 660.00p 663.80p 650.50p 650.50p 8188
07/02/2014 650.50p 664.50p 650.00p 664.50p 44493
06/02/2014 670.00p 670.00p 650.00p 650.00p 282274
05/02/2014 664.50p 664.50p 658.00p 663.50p 6798
04/02/2014 664.50p 665.00p 654.50p 660.00p 32276
03/02/2014 654.50p 665.00p 650.50p 665.00p 14604
31/01/2014 640.00p 655.00p 640.00p 655.00p 6379
30/01/2014 641.50p 652.25p 640.00p 649.75p 156867
29/01/2014 639.50p 649.50p 636.50p 649.50p 30266
28/01/2014 637.00p 640.00p 637.00p 638.50p 30140
27/01/2014 640.00p 642.00p 636.50p 640.00p 198879
24/01/2014 638.00p 644.72p 635.50p 640.00p 4457
23/01/2014 639.00p 647.00p 635.50p 635.50p 17233
22/01/2014 645.00p 645.00p 638.63p 644.50p 7236
21/01/2014 645.00p 645.00p 639.50p 639.50p 24984
20/01/2014 635.00p 640.00p 630.22p 638.50p 22078
17/01/2014 647.00p 647.75p 635.00p 636.50p 113490
16/01/2014 647.50p 650.00p 636.50p 645.00p 48677
15/01/2014 637.50p 650.90p 635.65p 641.00p 76459
14/01/2014 626.00p 640.42p 621.98p 639.50p 12099
13/01/2014 619.50p 629.00p 613.35p 624.75p 50067
10/01/2014 612.00p 622.13p 610.00p 617.50p 9559
09/01/2014 616.00p 620.58p 611.35p 616.00p 11687
08/01/2014 609.50p 625.12p 609.50p 615.00p 25680
07/01/2014 591.50p 610.00p 591.50p 609.50p 19798
06/01/2014 592.00p 599.55p 582.50p 592.50p 18233
03/01/2014 585.00p 586.88p 580.60p 584.50p 7670
02/01/2014 584.50p 585.00p 580.00p 582.00p 8914
31/12/2013 582.50p 586.50p 580.50p 585.00p 12219
30/12/2013 575.50p 587.50p 575.50p 581.00p 4141
27/12/2013 584.50p 588.50p 576.50p 580.50p 2153
24/12/2013 582.00p 589.32p 577.87p 582.00p 5666
23/12/2013 575.50p 587.50p 575.50p 582.00p 10264
20/12/2013 585.00p 592.12p 576.50p 576.50p 6189
19/12/2013 587.00p 592.00p 581.25p 591.00p 41647
18/12/2013 576.60p 585.00p 576.55p 581.25p 2555
17/12/2013 585.00p 585.02p 578.13p 585.00p 4595
16/12/2013 576.50p 583.37p 575.00p 581.00p 18215
13/12/2013 577.50p 587.50p 575.50p 575.50p 8765
12/12/2013 576.50p 586.50p 576.50p 576.50p 5012
11/12/2013 570.00p 586.50p 567.00p 586.50p 15749
10/12/2013 576.50p 576.50p 568.50p 574.50p 12454
09/12/2013 569.37p 576.00p 569.37p 573.75p 12661
06/12/2013 575.00p 576.00p 568.87p 575.00p 50417
05/12/2013 576.50p 576.50p 569.50p 576.00p 64559
04/12/2013 570.00p 576.70p 566.50p 573.50p 22409
03/12/2013 572.50p 578.80p 570.00p 574.50p 74491
02/12/2013 575.00p 582.14p 572.50p 572.50p 29415
29/11/2013 572.50p 581.25p 570.00p 581.25p 817624
28/11/2013 581.50p 585.00p 572.05p 577.00p 45559
27/11/2013 570.00p 581.50p 563.50p 581.50p 36429
26/11/2013 573.50p 579.84p 560.00p 569.50p 48686
25/11/2013 580.00p 586.50p 575.95p 577.50p 109004
22/11/2013 586.50p 588.51p 581.00p 586.50p 65418
21/11/2013 581.00p 588.51p 580.00p 581.00p 94204
20/11/2013 580.00p 589.09p 576.50p 584.00p 109858
19/11/2013 559.50p 581.00p 552.75p 581.00p 26915
18/11/2013 559.50p 559.50p 551.00p 559.50p 3365
15/11/2013 552.84p 558.15p 551.00p 555.50p 4028
14/11/2013 550.00p 552.95p 550.00p 552.50p 2730
13/11/2013 550.50p 559.50p 550.00p 551.50p 25361
12/11/2013 550.00p 555.00p 550.00p 553.50p 2066
11/11/2013 551.25p 553.90p 548.00p 552.50p 1976
08/11/2013 556.00p 556.00p 546.50p 548.00p 20844
07/11/2013 560.50p 563.00p 550.50p 552.00p 26165
06/11/2013 560.00p 561.00p 554.50p 554.50p 2386
05/11/2013 558.50p 559.50p 551.25p 559.50p 3036
04/11/2013 545.50p 555.50p 545.50p 555.50p 8136
01/11/2013 550.00p 555.00p 545.00p 548.50p 6846
31/10/2013 546.50p 554.00p 545.00p 545.00p 13518
30/10/2013 547.00p 555.00p 547.00p 551.25p 2643
29/10/2013 554.00p 556.00p 550.00p 550.00p 5342
28/10/2013 544.00p 553.40p 544.00p 547.00p 3743
25/10/2013 545.00p 549.50p 542.50p 549.50p 2559
24/10/2013 545.00p 545.00p 541.50p 542.50p 3052
23/10/2013 544.50p 544.50p 538.50p 541.50p 2278
22/10/2013 537.50p 542.00p 537.50p 541.50p 9108
21/10/2013 538.12p 544.40p 537.10p 540.00p 14647
18/10/2013 535.50p 542.25p 534.00p 537.50p 8147
17/10/2013 539.00p 539.00p 534.00p 534.00p 871
16/10/2013 533.50p 540.00p 533.00p 533.50p 10856
15/10/2013 540.50p 543.00p 532.12p 543.00p 136957
14/10/2013 540.00p 546.00p 540.00p 541.50p 6120
11/10/2013 545.00p 547.50p 540.00p 543.50p 12409
10/10/2013 525.00p 545.00p 525.00p 543.00p 22887
09/10/2013 519.00p 527.27p 516.00p 523.50p 27979
08/10/2013 545.00p 547.50p 515.00p 516.00p 12633
07/10/2013 552.00p 552.00p 546.50p 547.50p 4840
04/10/2013 550.00p 550.00p 545.00p 550.00p 3012
03/10/2013 545.00p 548.00p 545.00p 548.00p 4392
02/10/2013 545.00p 550.00p 545.00p 550.00p 20656
01/10/2013 555.00p 555.00p 545.00p 550.50p 50617
30/09/2013 540.00p 558.00p 540.00p 550.00p 50777
27/09/2013 535.00p 535.00p 525.97p 534.00p 7297
26/09/2013 525.00p 534.50p 525.00p 531.00p 3624
25/09/2013 530.50p 534.00p 525.00p 534.00p 4348
24/09/2013 533.00p 533.00p 522.00p 527.50p 15054
23/09/2013 534.00p 534.00p 525.00p 526.50p 5970
20/09/2013 534.00p 534.00p 525.00p 525.00p 5439
19/09/2013 527.00p 534.50p 525.00p 525.00p 99930
18/09/2013 525.00p 529.00p 518.10p 523.00p 7279
17/09/2013 520.00p 525.00p 516.50p 521.00p 32806
16/09/2013 517.00p 524.00p 510.00p 524.00p 23212
13/09/2013 524.00p 524.00p 513.00p 513.00p 3395
12/09/2013 509.00p 523.00p 509.00p 516.00p 19410
11/09/2013 509.00p 514.00p 503.00p 504.00p 11864
10/09/2013 505.00p 514.00p 500.00p 514.00p 15873
09/09/2013 496.00p 509.82p 487.68p 497.00p 25856
06/09/2013 491.00p 497.00p 480.50p 489.50p 9666
05/09/2013 476.00p 485.00p 476.00p 480.50p 6883
04/09/2013 476.00p 480.50p 476.00p 480.50p 314
03/09/2013 477.00p 485.70p 477.00p 477.75p 5697
02/09/2013 481.32p 492.00p 480.00p 480.00p 1197
30/08/2013 487.00p 491.53p 481.50p 486.00p 3946
29/08/2013 482.75p 482.75p 476.99p 481.50p 2690
28/08/2013 480.00p 485.00p 467.00p 482.50p 13495
27/08/2013 468.00p 473.60p 465.00p 467.00p 7415
23/08/2013 466.00p 468.50p 466.00p 468.00p 3235
22/08/2013 466.00p 476.25p 466.00p 468.50p 13707
21/08/2013 470.00p 476.92p 466.00p 470.00p 26194
20/08/2013 470.00p 473.75p 470.00p 470.00p 21188
19/08/2013 476.50p 478.00p 471.60p 472.00p 3679
16/08/2013 476.00p 491.50p 471.20p 475.00p 32356
15/08/2013 490.00p 499.90p 489.00p 489.00p 6254
14/08/2013 510.00p 510.00p 495.00p 495.00p 10574
13/08/2013 510.00p 510.00p 498.80p 503.00p 2283
12/08/2013 510.00p 510.00p 497.00p 500.00p 5945
09/08/2013 505.00p 510.00p 498.43p 510.00p 78444
08/08/2013 500.50p 505.00p 496.45p 505.00p 50842
07/08/2013 505.00p 505.00p 495.50p 495.75p 13601
06/08/2013 488.50p 510.00p 478.35p 499.00p 69743
05/08/2013 470.00p 487.00p 459.00p 481.25p 39187
02/08/2013 450.00p 461.25p 447.33p 459.00p 24639
01/08/2013 447.00p 455.50p 447.00p 455.50p 1563
31/07/2013 450.00p 459.50p 448.25p 449.00p 7197
30/07/2013 450.00p 455.00p 450.00p 455.00p 18230
29/07/2013 448.00p 453.50p 448.00p 453.50p 600
26/07/2013 451.25p 453.00p 450.00p 450.00p 1048
25/07/2013 448.50p 451.75p 448.50p 451.25p 15753
24/07/2013 455.00p 457.00p 447.50p 450.00p 31461
23/07/2013 440.00p 460.00p 440.00p 449.00p 185821
22/07/2013 442.20p 446.50p 441.50p 441.50p 5082

*Close Price adjusted for both dividends and splits