Avon Technologies (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/08/2014 655.00p 663.40p 645.50p 645.50p 19437
13/08/2014 660.00p 664.00p 660.00p 661.50p 5283
12/08/2014 660.50p 665.00p 660.50p 662.50p 21320
11/08/2014 660.50p 663.98p 660.00p 660.00p 1720
08/08/2014 662.50p 665.50p 662.50p 664.50p 13036
07/08/2014 665.00p 665.00p 655.00p 665.00p 66082
06/08/2014 655.50p 665.00p 655.00p 664.50p 30516
05/08/2014 660.50p 662.00p 657.00p 660.00p 58128
04/08/2014 660.00p 662.50p 660.00p 660.00p 8820
01/08/2014 660.00p 663.00p 660.00p 662.50p 25837
31/07/2014 660.00p 662.50p 651.83p 660.00p 11951
30/07/2014 647.00p 661.00p 643.00p 661.00p 20164
29/07/2014 650.50p 650.50p 643.00p 643.00p 12851
28/07/2014 655.00p 662.75p 646.85p 652.50p 17614
25/07/2014 650.00p 654.00p 642.25p 654.00p 7132
24/07/2014 649.50p 649.50p 638.00p 649.50p 1047
23/07/2014 644.00p 644.50p 638.00p 638.00p 1853
22/07/2014 638.00p 650.00p 638.00p 644.50p 26354
21/07/2014 636.50p 649.15p 636.50p 639.25p 29086
18/07/2014 650.00p 650.00p 643.20p 645.25p 2123
17/07/2014 649.50p 649.50p 645.00p 647.50p 1001
16/07/2014 644.50p 649.45p 644.50p 645.00p 1742
15/07/2014 640.00p 649.50p 640.00p 645.25p 1759
14/07/2014 640.50p 647.25p 637.00p 640.50p 2172
11/07/2014 637.50p 642.00p 636.81p 637.00p 1164
10/07/2014 641.00p 648.60p 637.38p 638.25p 13842
09/07/2014 640.50p 642.75p 639.50p 641.00p 159253
08/07/2014 641.50p 649.00p 640.50p 640.50p 7107
07/07/2014 640.50p 650.00p 640.00p 650.00p 8004
04/07/2014 643.41p 643.41p 637.48p 640.50p 496
03/07/2014 644.50p 645.00p 635.50p 635.50p 2585
02/07/2014 637.50p 638.73p 631.00p 635.50p 118153
01/07/2014 629.50p 637.00p 625.00p 631.00p 14201
30/06/2014 625.50p 629.50p 625.00p 625.00p 2834
27/06/2014 620.00p 630.00p 611.45p 629.50p 7004
26/06/2014 610.50p 617.61p 610.50p 613.00p 21028
25/06/2014 619.00p 619.00p 611.00p 611.00p 3624
24/06/2014 611.47p 615.90p 611.40p 614.75p 3435
23/06/2014 615.00p 616.50p 609.00p 614.50p 3468
20/06/2014 619.50p 620.00p 610.50p 610.50p 14445
19/06/2014 620.00p 620.00p 610.00p 614.50p 26413
18/06/2014 625.00p 625.00p 617.50p 618.50p 19381
17/06/2014 625.50p 635.00p 620.00p 625.00p 8972
16/06/2014 634.50p 634.50p 625.00p 625.50p 9567
13/06/2014 638.00p 638.00p 628.20p 629.00p 9960
12/06/2014 633.50p 639.50p 630.50p 630.50p 10364
11/06/2014 635.00p 637.75p 630.50p 630.50p 136345
10/06/2014 634.50p 636.75p 630.00p 635.00p 15340
09/06/2014 629.50p 637.50p 626.50p 630.00p 13121
06/06/2014 635.00p 635.00p 628.00p 628.50p 43153
05/06/2014 632.50p 633.90p 628.00p 628.00p 2135
04/06/2014 634.50p 635.00p 630.00p 630.00p 14527
03/06/2014 640.50p 640.50p 630.00p 630.00p 31010
02/06/2014 640.50p 643.79p 634.00p 640.00p 16366
30/05/2014 647.50p 648.00p 641.55p 648.00p 11334
29/05/2014 648.50p 650.00p 644.50p 644.50p 2343
28/05/2014 645.50p 650.00p 638.25p 650.00p 189809
27/05/2014 646.00p 650.50p 640.50p 640.50p 26458
23/05/2014 644.00p 645.00p 636.08p 645.00p 11853
22/05/2014 637.00p 644.45p 633.00p 641.00p 20435
21/05/2014 635.00p 635.00p 625.35p 635.00p 8593
20/05/2014 634.50p 635.00p 627.56p 635.00p 5536
19/05/2014 625.00p 632.50p 622.50p 628.00p 2758
16/05/2014 632.00p 641.63p 622.50p 622.50p 5755
15/05/2014 642.00p 655.22p 630.50p 635.50p 11012
14/05/2014 646.50p 650.68p 642.50p 642.50p 3756
13/05/2014 656.50p 656.50p 645.75p 650.00p 12209
12/05/2014 659.50p 659.50p 642.50p 656.50p 10783
09/05/2014 652.00p 663.75p 650.00p 658.50p 17032
08/05/2014 665.50p 667.00p 654.40p 660.00p 49691
07/05/2014 660.00p 663.75p 658.25p 660.00p 4211
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

*Close Price adjusted for both dividends and splits