Avon Technologies (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2012 309.25p 310.00p 307.00p 310.00p 5306
02/10/2012 310.00p 311.16p 305.50p 305.50p 10428
01/10/2012 313.00p 313.00p 301.00p 310.00p 22374
28/09/2012 311.13p 311.75p 305.87p 311.75p 8998
27/09/2012 311.00p 311.13p 305.50p 305.50p 1252
26/09/2012 308.00p 310.00p 305.87p 307.00p 214448
25/09/2012 305.00p 312.00p 305.00p 312.00p 68236
24/09/2012 310.00p 310.00p 305.86p 310.00p 26285
21/09/2012 307.50p 312.75p 305.00p 312.75p 7519
20/09/2012 310.00p 310.65p 301.60p 305.50p 13831
19/09/2012 305.00p 309.50p 301.10p 309.50p 8728
18/09/2012 303.75p 306.90p 303.75p 305.00p 6375
17/09/2012 304.75p 307.00p 303.00p 303.75p 27519
14/09/2012 302.00p 310.00p 302.00p 303.25p 91305
13/09/2012 303.75p 310.00p 301.40p 305.00p 12058
12/09/2012 305.00p 308.00p 299.60p 302.25p 106792
11/09/2012 305.50p 305.50p 298.00p 304.75p 18556
10/09/2012 307.00p 307.00p 298.40p 306.50p 260651
07/09/2012 300.00p 306.90p 297.00p 299.75p 27125
06/09/2012 299.25p 303.00p 297.25p 297.25p 10942
05/09/2012 300.00p 303.00p 297.00p 297.25p 65090
04/09/2012 300.50p 305.75p 300.50p 305.75p 19445
03/09/2012 302.00p 308.00p 295.00p 308.00p 30295
31/08/2012 300.00p 303.19p 297.25p 297.25p 7732
30/08/2012 302.10p 306.50p 300.10p 300.25p 14084
29/08/2012 303.00p 308.75p 300.10p 308.75p 5859
28/08/2012 312.00p 312.00p 305.00p 305.75p 21170
24/08/2012 299.00p 312.03p 294.00p 307.50p 130297
23/08/2012 297.50p 297.50p 294.00p 297.50p 4102
22/08/2012 298.00p 298.00p 293.84p 294.00p 9452
21/08/2012 293.40p 300.00p 293.40p 299.00p 257358
20/08/2012 293.25p 295.00p 290.40p 295.00p 12691
17/08/2012 290.25p 300.00p 290.00p 295.00p 12805
16/08/2012 300.00p 300.00p 290.00p 295.00p 78870
15/08/2012 290.00p 300.00p 290.00p 300.00p 16023
14/08/2012 300.00p 300.00p 290.50p 299.00p 12952
13/08/2012 292.00p 299.00p 290.00p 293.00p 65697
10/08/2012 297.00p 299.00p 293.00p 293.00p 10630
09/08/2012 295.00p 303.00p 295.00p 303.00p 68176
08/08/2012 300.00p 304.20p 295.25p 300.00p 55559
07/08/2012 310.00p 310.00p 305.00p 305.00p 10903
06/08/2012 310.00p 310.00p 302.77p 307.50p 11549
03/08/2012 310.00p 310.00p 302.10p 307.50p 8254
02/08/2012 310.00p 310.00p 305.10p 307.50p 2880
01/08/2012 302.00p 310.00p 302.00p 307.50p 8195
31/07/2012 310.00p 310.00p 303.00p 306.00p 3340
30/07/2012 304.25p 310.00p 301.61p 310.00p 20763
27/07/2012 305.00p 307.75p 305.00p 307.75p 10316
26/07/2012 310.00p 310.00p 304.00p 306.50p 3537
25/07/2012 310.00p 310.00p 304.00p 310.00p 2780
24/07/2012 311.00p 312.00p 305.00p 305.00p 11934
23/07/2012 305.00p 307.50p 305.00p 307.50p 22407
20/07/2012 305.00p 309.23p 305.00p 305.00p 10919
19/07/2012 305.00p 308.00p 305.00p 307.00p 15472
18/07/2012 304.00p 306.75p 303.00p 305.00p 14884
17/07/2012 302.00p 307.00p 302.00p 304.00p 2989
16/07/2012 303.00p 307.00p 300.00p 304.00p 18725
13/07/2012 297.00p 305.00p 297.00p 300.00p 2371
12/07/2012 297.00p 305.00p 297.00p 300.00p 8205
11/07/2012 297.00p 305.00p 297.00p 297.00p 14498
10/07/2012 297.00p 303.75p 297.00p 303.00p 36936
09/07/2012 297.00p 304.84p 297.00p 297.00p 2643
06/07/2012 297.00p 304.55p 297.00p 300.00p 3971
05/07/2012 297.00p 304.90p 297.00p 300.00p 2680
04/07/2012 297.00p 303.00p 297.00p 297.00p 28572
03/07/2012 307.00p 307.00p 297.00p 297.00p 6674
02/07/2012 302.50p 306.30p 298.00p 298.00p 19476
29/06/2012 306.50p 307.00p 300.79p 303.50p 14797
28/06/2012 298.50p 301.30p 297.00p 297.00p 6614
27/06/2012 298.50p 298.50p 297.00p 297.00p 3018
26/06/2012 302.00p 307.00p 300.00p 303.50p 4754
25/06/2012 302.00p 302.00p 297.50p 299.50p 26672
22/06/2012 297.10p 297.16p 297.00p 297.00p 3726
21/06/2012 300.00p 303.88p 297.00p 297.00p 15678
20/06/2012 302.00p 304.93p 298.10p 301.50p 5097
19/06/2012 298.10p 301.30p 298.10p 299.50p 1023
18/06/2012 309.00p 310.00p 297.00p 301.50p 23940
15/06/2012 300.00p 311.69p 295.00p 311.50p 25950
14/06/2012 300.00p 301.00p 296.25p 301.00p 10968
13/06/2012 300.00p 305.00p 296.00p 300.00p 14275
12/06/2012 295.00p 300.00p 295.00p 296.50p 5801
11/06/2012 294.00p 299.02p 294.00p 299.00p 4984
08/06/2012 293.00p 297.00p 290.00p 295.00p 72612
07/06/2012 293.50p 296.00p 293.00p 293.00p 13556
06/06/2012 295.00p 297.50p 295.00p 295.00p 11919
01/06/2012 295.00p 299.00p 295.00p 297.50p 900
31/05/2012 295.00p 300.00p 295.00p 296.00p 15431
30/05/2012 295.00p 299.38p 295.00p 299.38p 22018
29/05/2012 297.00p 297.00p 295.00p 296.25p 1360
28/05/2012 295.00p 299.50p 295.00p 299.50p 3022
25/05/2012 295.25p 299.62p 295.25p 299.62p 6389
24/05/2012 300.00p 304.00p 296.25p 296.25p 19503
23/05/2012 292.00p 297.00p 292.00p 294.00p 35495
22/05/2012 294.00p 296.00p 292.00p 295.50p 4935
21/05/2012 295.00p 296.86p 295.00p 296.00p 5349
18/05/2012 292.00p 297.50p 292.00p 297.50p 17362
17/05/2012 295.00p 297.87p 295.00p 297.87p 27058
16/05/2012 301.25p 301.99p 290.45p 294.50p 164903
15/05/2012 302.50p 307.00p 300.75p 305.00p 24582
14/05/2012 302.75p 305.00p 298.00p 304.25p 53734
11/05/2012 305.00p 306.86p 302.50p 306.75p 28707
10/05/2012 302.25p 307.00p 302.00p 306.75p 6501
09/05/2012 303.00p 309.55p 299.44p 304.50p 128088
08/05/2012 303.00p 303.89p 297.00p 297.25p 58187
04/05/2012 297.00p 309.02p 288.81p 300.75p 102998
03/05/2012 293.00p 297.00p 286.15p 292.00p 85072
02/05/2012 285.00p 295.00p 280.00p 288.75p 157465
01/05/2012 282.50p 285.00p 280.60p 282.75p 18340
30/04/2012 280.00p 285.00p 277.75p 282.00p 48448
27/04/2012 280.00p 283.45p 275.50p 277.50p 33200
26/04/2012 284.50p 285.00p 277.00p 281.25p 17072
25/04/2012 282.00p 285.00p 280.00p 283.50p 9938
24/04/2012 281.25p 282.67p 280.00p 280.00p 107634
23/04/2012 283.00p 284.00p 278.00p 278.75p 50498
20/04/2012 265.00p 285.00p 258.44p 283.00p 59059
19/04/2012 275.00p 275.00p 257.00p 264.00p 147094
18/04/2012 274.50p 275.00p 270.25p 272.62p 20024
17/04/2012 275.00p 275.00p 270.35p 272.62p 23039
16/04/2012 277.00p 279.00p 275.34p 278.13p 26150
13/04/2012 282.00p 282.00p 277.35p 280.00p 25017
12/04/2012 275.00p 283.00p 274.00p 283.00p 226531
11/04/2012 271.25p 280.00p 260.10p 280.00p 179278
10/04/2012 283.00p 288.36p 271.30p 271.50p 143740
05/04/2012 286.25p 287.56p 281.30p 282.00p 90596
04/04/2012 288.00p 289.65p 286.25p 286.25p 22007
03/04/2012 291.00p 294.40p 288.00p 292.50p 67105
02/04/2012 295.75p 295.75p 288.00p 290.00p 141729
30/03/2012 300.00p 300.00p 285.25p 291.00p 71406
29/03/2012 295.00p 298.00p 293.25p 297.50p 10935
28/03/2012 295.00p 297.00p 291.25p 297.00p 18402
27/03/2012 295.25p 299.28p 293.00p 293.50p 27023
26/03/2012 296.00p 297.50p 295.56p 297.50p 11144
23/03/2012 300.00p 300.00p 296.00p 296.00p 23798
22/03/2012 303.00p 303.50p 295.00p 300.00p 59590
21/03/2012 306.52p 306.52p 303.10p 304.00p 34211
20/03/2012 305.00p 308.50p 303.00p 306.00p 27996
19/03/2012 301.00p 303.00p 300.00p 303.00p 14487
16/03/2012 303.00p 305.00p 299.00p 301.50p 46752
15/03/2012 308.00p 310.00p 304.00p 308.75p 22255
14/03/2012 304.00p 313.00p 302.65p 309.75p 165162
13/03/2012 304.00p 304.00p 301.65p 304.00p 9067
12/03/2012 301.00p 304.63p 301.00p 304.00p 43496
09/03/2012 303.00p 305.00p 301.25p 303.00p 48920
08/03/2012 300.00p 312.00p 298.10p 305.25p 183073
07/03/2012 306.00p 309.75p 295.00p 295.00p 273000
06/03/2012 313.00p 315.00p 307.00p 307.00p 47054
05/03/2012 313.14p 319.00p 313.00p 315.50p 19368
02/03/2012 315.00p 319.00p 313.70p 317.50p 23586
01/03/2012 310.00p 320.00p 310.00p 320.00p 46434
29/02/2012 310.70p 314.94p 310.00p 310.00p 12996
28/02/2012 313.00p 320.00p 310.00p 310.00p 71123
27/02/2012 303.00p 305.00p 302.00p 303.00p 37426
24/02/2012 309.00p 309.00p 305.00p 305.00p 8753
23/02/2012 305.00p 309.00p 303.50p 308.00p 14979
22/02/2012 303.00p 305.40p 303.00p 303.00p 25435
21/02/2012 305.00p 306.10p 303.00p 303.00p 8819
20/02/2012 305.00p 310.06p 305.00p 305.00p 30556
17/02/2012 310.00p 314.90p 302.48p 308.00p 35943
16/02/2012 298.00p 305.00p 292.05p 302.75p 124864
15/02/2012 298.00p 301.50p 293.00p 295.50p 88697
14/02/2012 296.00p 303.00p 296.00p 300.00p 29061
13/02/2012 298.50p 303.00p 296.20p 298.50p 60140
10/02/2012 300.00p 305.00p 292.05p 303.00p 145037
09/02/2012 304.00p 309.20p 302.00p 302.00p 22026
08/02/2012 305.53p 308.44p 304.00p 304.00p 4315
07/02/2012 308.50p 310.00p 302.00p 310.00p 40326
06/02/2012 309.00p 309.00p 300.00p 302.00p 17028
03/02/2012 305.00p 309.00p 300.28p 309.00p 56260
02/02/2012 318.00p 318.00p 291.60p 307.00p 1695118
01/02/2012 325.00p 325.00p 318.00p 320.00p 11778
31/01/2012 322.00p 324.54p 320.00p 320.00p 20459
30/01/2012 318.00p 320.75p 314.00p 314.00p 13303
27/01/2012 322.00p 322.00p 318.00p 318.00p 12665
26/01/2012 320.00p 325.62p 319.38p 320.00p 39259
25/01/2012 316.12p 321.70p 315.00p 315.00p 10190
24/01/2012 320.00p 322.00p 315.00p 315.00p 380812
23/01/2012 312.00p 318.00p 312.00p 314.00p 5525
20/01/2012 319.00p 319.00p 313.00p 316.50p 73318
19/01/2012 315.00p 316.50p 306.06p 312.00p 87096
18/01/2012 305.00p 312.00p 302.50p 311.00p 36501
17/01/2012 308.00p 314.13p 300.00p 300.00p 28568
16/01/2012 313.44p 314.13p 308.87p 311.50p 1990
13/01/2012 308.25p 314.09p 308.25p 308.25p 8484
12/01/2012 308.00p 316.75p 308.00p 316.75p 26996
11/01/2012 308.00p 311.76p 308.00p 308.00p 63146
10/01/2012 308.00p 314.78p 308.00p 308.00p 31786
09/01/2012 314.65p 315.04p 310.72p 311.75p 5843
06/01/2012 313.00p 318.25p 309.00p 309.00p 23108
05/01/2012 311.50p 321.17p 310.00p 321.00p 508438
04/01/2012 309.25p 312.72p 305.10p 312.00p 41334
03/01/2012 310.00p 314.38p 305.00p 305.00p 18341
30/12/2011 309.00p 315.00p 309.00p 315.00p 2986
29/12/2011 310.00p 314.25p 308.00p 310.00p 31459
28/12/2011 309.43p 310.75p 309.00p 309.00p 3912
23/12/2011 312.50p 314.16p 310.00p 310.00p 63911
22/12/2011 312.40p 312.40p 312.00p 312.00p 1774
21/12/2011 308.00p 320.40p 308.00p 315.00p 62596
20/12/2011 299.75p 317.00p 299.75p 310.00p 912607
19/12/2011 296.25p 305.00p 295.00p 305.00p 27456
16/12/2011 297.50p 302.19p 295.00p 295.00p 7457

*Close Price adjusted for both dividends and splits