Avon Technologies (AVON) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/07/2013 441.00p 450.00p 441.00p 446.50p 4093
18/07/2013 444.04p 448.84p 442.82p 448.00p 6198
17/07/2013 444.92p 455.00p 441.25p 441.25p 11005
16/07/2013 453.00p 455.00p 444.36p 455.00p 50240
15/07/2013 447.00p 448.00p 442.12p 448.00p 3050
12/07/2013 450.00p 454.75p 442.75p 454.75p 7507
11/07/2013 441.25p 450.00p 441.25p 442.75p 14138
10/07/2013 448.11p 449.75p 442.00p 449.75p 1199
09/07/2013 441.00p 450.00p 441.00p 442.00p 16432
08/07/2013 441.00p 450.00p 441.00p 446.00p 5510
05/07/2013 441.00p 447.90p 441.00p 444.00p 18222
04/07/2013 438.00p 445.00p 437.20p 441.00p 13635
03/07/2013 425.00p 437.70p 425.00p 435.00p 27235
02/07/2013 437.00p 449.75p 422.00p 430.00p 41923
01/07/2013 437.00p 449.75p 437.00p 449.75p 941
28/06/2013 437.00p 446.75p 437.00p 442.00p 6609
27/06/2013 445.00p 449.75p 441.00p 449.75p 1369
26/06/2013 450.00p 450.00p 440.00p 443.00p 24266
25/06/2013 425.00p 440.50p 425.00p 437.00p 2706
24/06/2013 415.25p 433.88p 415.25p 430.50p 21494
21/06/2013 426.00p 428.00p 415.25p 415.25p 15851
20/06/2013 440.00p 441.00p 423.00p 428.00p 17366
19/06/2013 454.00p 454.29p 440.00p 441.00p 20397
18/06/2013 455.00p 458.31p 454.00p 454.00p 40181
17/06/2013 462.74p 462.74p 459.50p 459.50p 850
14/06/2013 455.00p 465.00p 455.00p 456.25p 20763
13/06/2013 460.00p 464.10p 458.25p 460.00p 1382
12/06/2013 457.00p 465.00p 455.00p 463.50p 7283
11/06/2013 455.00p 458.00p 451.50p 455.00p 14879
10/06/2013 455.00p 458.00p 455.00p 458.00p 22229
07/06/2013 455.00p 457.00p 455.00p 455.00p 10260
06/06/2013 455.00p 458.00p 455.00p 458.00p 28519
05/06/2013 460.00p 460.00p 455.00p 455.00p 17006
04/06/2013 460.00p 460.00p 455.00p 456.00p 3337
03/06/2013 459.75p 460.00p 455.00p 460.00p 19802
31/05/2013 454.18p 458.46p 453.00p 456.50p 299
30/05/2013 457.00p 460.00p 453.00p 453.00p 16929
29/05/2013 463.00p 463.00p 453.00p 460.00p 3778
28/05/2013 453.00p 456.00p 451.75p 453.00p 8820
24/05/2013 455.00p 457.00p 453.00p 453.00p 9368
23/05/2013 454.00p 460.00p 451.50p 455.00p 35699
22/05/2013 473.00p 473.00p 465.00p 465.00p 176500
21/05/2013 469.75p 477.23p 469.75p 470.25p 20185
20/05/2013 470.25p 480.00p 463.43p 475.00p 51303
17/05/2013 453.00p 470.00p 453.00p 470.00p 20707
16/05/2013 450.00p 453.00p 445.00p 453.00p 41488
15/05/2013 445.00p 451.86p 445.00p 445.00p 12890
14/05/2013 444.00p 452.01p 444.00p 450.00p 6972
13/05/2013 450.00p 452.00p 443.75p 452.00p 106616
10/05/2013 445.00p 448.50p 442.62p 445.00p 14565
09/05/2013 447.00p 449.00p 438.84p 446.75p 7747
08/05/2013 447.00p 447.00p 444.28p 446.75p 8537
07/05/2013 435.00p 447.00p 435.00p 444.75p 16222
03/05/2013 442.00p 445.00p 438.10p 444.75p 11010
02/05/2013 431.00p 445.00p 428.00p 438.00p 55262
01/05/2013 428.00p 440.00p 420.00p 426.00p 59348
30/04/2013 420.00p 420.00p 414.50p 420.00p 7339
29/04/2013 415.00p 418.75p 412.50p 414.50p 126821
26/04/2013 395.00p 420.33p 395.00p 415.12p 76329
25/04/2013 392.75p 395.00p 387.00p 395.00p 25287
24/04/2013 385.00p 395.00p 372.60p 395.00p 40217
23/04/2013 369.00p 385.00p 360.00p 385.00p 52834
22/04/2013 381.00p 381.56p 369.00p 369.00p 36081
19/04/2013 388.00p 390.00p 381.00p 381.00p 25965
18/04/2013 390.00p 395.00p 388.00p 388.00p 54993
17/04/2013 390.00p 393.75p 390.00p 390.00p 4579
16/04/2013 392.00p 395.00p 390.00p 395.00p 66312
15/04/2013 397.80p 397.80p 394.25p 395.00p 1616
12/04/2013 393.00p 399.25p 392.23p 398.25p 9844
11/04/2013 397.80p 398.46p 394.00p 394.00p 5854
10/04/2013 395.00p 400.00p 383.50p 400.00p 17933
09/04/2013 385.25p 395.00p 383.50p 383.50p 5778
08/04/2013 387.00p 395.00p 381.00p 395.00p 18565
05/04/2013 390.00p 390.52p 383.50p 390.00p 13614
04/04/2013 393.00p 395.00p 383.93p 384.75p 35670
03/04/2013 400.00p 401.50p 393.00p 393.00p 43652
02/04/2013 400.00p 404.50p 395.15p 400.00p 37552
28/03/2013 397.00p 404.00p 395.00p 404.00p 27189
27/03/2013 406.00p 406.00p 400.00p 404.00p 14817
26/03/2013 406.50p 409.00p 400.00p 409.00p 39115
25/03/2013 399.00p 410.00p 396.44p 408.00p 25172
22/03/2013 397.00p 402.00p 397.00p 397.00p 9777
21/03/2013 402.00p 403.60p 397.10p 402.00p 21360
20/03/2013 397.25p 402.00p 397.25p 397.25p 10174
19/03/2013 402.00p 408.25p 396.25p 402.00p 22832
18/03/2013 405.00p 410.00p 397.50p 398.00p 22442
15/03/2013 420.00p 420.00p 404.00p 414.00p 41676
14/03/2013 415.00p 420.00p 411.00p 420.00p 18561
13/03/2013 405.00p 414.00p 405.00p 411.00p 7089
12/03/2013 411.00p 415.00p 406.45p 414.00p 40002
11/03/2013 411.00p 420.00p 411.00p 415.00p 10965
08/03/2013 410.00p 422.00p 410.00p 420.00p 34112
07/03/2013 410.00p 414.75p 405.00p 413.00p 30281
06/03/2013 398.00p 408.00p 398.00p 408.00p 26218
05/03/2013 411.00p 411.85p 397.50p 402.00p 35922
04/03/2013 402.00p 410.97p 397.00p 410.00p 46155
01/03/2013 398.00p 405.00p 397.00p 397.00p 16255
28/02/2013 398.00p 405.00p 391.00p 405.00p 25770
27/02/2013 399.00p 402.75p 382.00p 398.00p 38534
26/02/2013 400.00p 402.25p 392.00p 395.00p 53126
25/02/2013 403.00p 407.75p 400.00p 402.25p 49572
22/02/2013 410.00p 414.50p 404.25p 405.00p 102950
21/02/2013 414.00p 418.20p 413.00p 414.50p 22802
20/02/2013 415.00p 425.00p 412.25p 417.00p 32564
19/02/2013 418.25p 425.00p 418.25p 425.00p 10229
18/02/2013 425.00p 427.00p 415.50p 425.00p 38848
15/02/2013 418.00p 424.00p 415.92p 424.00p 22610
14/02/2013 415.00p 424.00p 413.86p 424.00p 60104
13/02/2013 418.00p 422.00p 405.00p 422.00p 70884
12/02/2013 424.75p 424.75p 412.75p 420.00p 17333
11/02/2013 418.00p 426.10p 407.16p 417.50p 89796
08/02/2013 430.00p 434.45p 402.00p 420.00p 223258
07/02/2013 444.00p 445.00p 432.52p 437.00p 127238
06/02/2013 445.00p 451.52p 442.20p 446.12p 123512
05/02/2013 436.00p 442.75p 430.00p 440.00p 18043
04/02/2013 447.00p 447.00p 432.18p 436.00p 30989
01/02/2013 446.00p 447.00p 434.98p 447.00p 258237
31/01/2013 435.00p 445.00p 431.00p 445.00p 79782
30/01/2013 435.00p 439.50p 429.00p 435.00p 10388
29/01/2013 433.00p 437.00p 424.75p 435.00p 149383
28/01/2013 427.00p 430.00p 423.00p 430.00p 12889
25/01/2013 423.00p 427.36p 423.00p 426.00p 7768
24/01/2013 427.00p 429.50p 421.00p 425.00p 17120
23/01/2013 420.00p 429.50p 415.50p 429.50p 51831
22/01/2013 410.00p 423.25p 402.50p 423.25p 104960
21/01/2013 408.00p 412.69p 402.50p 404.00p 44027
18/01/2013 410.00p 417.00p 407.60p 415.00p 32678
17/01/2013 408.00p 412.00p 401.00p 408.50p 47847
16/01/2013 391.00p 402.00p 391.00p 402.00p 29017

*Close Price adjusted for both dividends and splits