Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Avon Technologies (AVON) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/08/2022 | 977.50p | 986.50p | 946.03p | 959.50p | 39259 |
| 11/08/2022 | 987.00p | 1,006.25p | 967.30p | 983.00p | 41485 |
| 10/08/2022 | 946.00p | 992.50p | 886.91p | 975.00p | 103746 |
| 09/08/2022 | 1,010.00p | 1,015.00p | 959.00p | 972.50p | 25934 |
| 08/08/2022 | 1,018.00p | 1,018.00p | 963.25p | 982.00p | 43855 |
| 05/08/2022 | 1,030.00p | 1,054.00p | 994.17p | 998.50p | 31416 |
| 04/08/2022 | 1,100.00p | 1,100.00p | 1,009.00p | 1,022.00p | 36315 |
| 03/08/2022 | 1,058.00p | 1,080.00p | 1,002.03p | 1,075.00p | 21645 |
| 02/08/2022 | 1,051.00p | 1,088.00p | 1,010.00p | 1,074.00p | 59570 |
| 01/08/2022 | 1,040.00p | 1,080.00p | 1,023.00p | 1,024.00p | 24399 |
| 29/07/2022 | 1,085.00p | 1,085.00p | 1,054.00p | 1,062.00p | 28731 |
| 28/07/2022 | 1,057.00p | 1,058.00p | 1,040.00p | 1,053.00p | 26292 |
| 27/07/2022 | 1,055.00p | 1,064.50p | 1,033.00p | 1,033.00p | 15887 |
| 26/07/2022 | 1,068.00p | 1,082.00p | 1,050.00p | 1,050.00p | 17468 |
| 25/07/2022 | 1,054.00p | 1,082.00p | 1,040.00p | 1,073.00p | 23701 |
| 22/07/2022 | 1,060.00p | 1,075.00p | 1,026.50p | 1,054.00p | 18349 |
| 21/07/2022 | 1,035.00p | 1,068.00p | 1,004.00p | 1,045.00p | 42356 |
| 20/07/2022 | 1,037.00p | 1,053.00p | 1,026.00p | 1,050.00p | 70299 |
| 19/07/2022 | 1,006.00p | 1,042.00p | 994.50p | 1,030.00p | 22363 |
| 18/07/2022 | 1,002.00p | 1,012.00p | 956.15p | 1,000.00p | 18755 |
| 15/07/2022 | 919.00p | 982.26p | 919.00p | 978.00p | 27377 |
| 14/07/2022 | 961.50p | 966.00p | 938.00p | 953.50p | 50303 |
| 13/07/2022 | 970.00p | 970.00p | 933.00p | 955.00p | 34266 |
| 12/07/2022 | 943.50p | 956.35p | 911.00p | 939.00p | 20930 |
| 11/07/2022 | 928.50p | 977.24p | 928.50p | 953.50p | 12541 |
| 08/07/2022 | 903.50p | 942.19p | 903.50p | 936.50p | 42307 |
| 07/07/2022 | 936.50p | 944.00p | 921.00p | 929.50p | 48203 |
| 06/07/2022 | 890.00p | 957.20p | 888.00p | 937.50p | 14696 |
| 05/07/2022 | 1,010.00p | 1,021.85p | 929.00p | 936.50p | 45355 |
| 04/07/2022 | 979.00p | 1,022.00p | 956.50p | 997.00p | 40085 |
| 01/07/2022 | 951.50p | 1,014.00p | 918.32p | 1,005.00p | 72295 |
| 30/06/2022 | 1,037.00p | 1,037.00p | 944.88p | 983.50p | 83650 |
| 29/06/2022 | 1,040.00p | 1,041.00p | 988.50p | 996.00p | 54340 |
| 28/06/2022 | 1,085.00p | 1,122.00p | 1,021.00p | 1,037.00p | 58856 |
| 27/06/2022 | 1,048.00p | 1,090.00p | 1,005.56p | 1,050.00p | 38868 |
| 24/06/2022 | 1,027.00p | 1,063.00p | 1,027.00p | 1,052.00p | 58116 |
| 23/06/2022 | 1,018.00p | 1,039.00p | 1,005.00p | 1,027.00p | 67521 |
| 22/06/2022 | 994.00p | 1,020.00p | 981.50p | 1,018.00p | 45534 |
| 21/06/2022 | 987.00p | 1,033.00p | 971.80p | 1,000.00p | 106679 |
| 20/06/2022 | 951.00p | 1,046.45p | 951.00p | 1,010.00p | 17251 |
| 17/06/2022 | 950.00p | 985.00p | 941.00p | 975.50p | 76230 |
| 16/06/2022 | 1,017.00p | 1,017.00p | 941.58p | 956.50p | 58575 |
| 15/06/2022 | 1,038.00p | 1,038.00p | 990.00p | 1,007.00p | 54177 |
| 14/06/2022 | 974.50p | 1,024.00p | 972.00p | 1,003.00p | 40077 |
| 13/06/2022 | 1,040.00p | 1,082.00p | 1,010.00p | 1,015.00p | 71969 |
| 10/06/2022 | 1,080.00p | 1,109.00p | 1,073.00p | 1,093.00p | 19055 |
| 09/06/2022 | 1,112.00p | 1,128.00p | 1,100.00p | 1,100.00p | 46044 |
| 08/06/2022 | 1,100.00p | 1,150.00p | 1,100.00p | 1,113.00p | 33030 |
| 07/06/2022 | 1,140.00p | 1,147.40p | 1,112.50p | 1,137.00p | 31075 |
| 06/06/2022 | 1,160.00p | 1,160.00p | 1,109.00p | 1,136.00p | 35476 |
| 03/06/2022 | 1,185.00p | 1,185.00p | 1,096.00p | 1,100.00p | 98215 |
| 02/06/2022 | 1,185.00p | 1,185.00p | 1,096.00p | 1,100.00p | 98215 |
| 01/06/2022 | 1,185.00p | 1,185.00p | 1,096.00p | 1,100.00p | 88484 |
| 31/05/2022 | 1,138.00p | 1,201.78p | 1,128.00p | 1,166.00p | 135430 |
| 30/05/2022 | 1,119.00p | 1,155.45p | 1,092.00p | 1,146.00p | 51492 |
| 27/05/2022 | 1,089.00p | 1,149.00p | 1,071.00p | 1,100.00p | 90885 |
| 26/05/2022 | 985.00p | 1,109.00p | 985.00p | 1,106.00p | 117302 |
| 25/05/2022 | 1,000.00p | 1,063.00p | 1,000.00p | 1,024.00p | 103801 |
| 24/05/2022 | 1,049.00p | 1,054.29p | 962.12p | 1,020.00p | 211533 |
| 23/05/2022 | 1,223.00p | 1,265.00p | 1,187.00p | 1,197.00p | 62401 |
| 20/05/2022 | 1,222.00p | 1,261.00p | 1,211.00p | 1,211.00p | 64280 |
| 19/05/2022 | 1,208.00p | 1,274.00p | 1,184.00p | 1,222.00p | 35920 |
| 18/05/2022 | 1,192.00p | 1,238.00p | 1,150.00p | 1,208.00p | 59998 |
| 17/05/2022 | 1,243.00p | 1,243.00p | 1,146.00p | 1,188.00p | 64761 |
| 16/05/2022 | 1,172.00p | 1,204.00p | 1,172.00p | 1,175.00p | 28400 |
| 13/05/2022 | 1,178.00p | 1,206.00p | 1,148.50p | 1,166.00p | 55800 |
| 12/05/2022 | 1,192.00p | 1,211.33p | 1,154.00p | 1,177.00p | 269316 |
| 11/05/2022 | 1,160.00p | 1,214.00p | 1,140.00p | 1,211.00p | 128618 |
| 10/05/2022 | 1,130.00p | 1,164.00p | 1,112.00p | 1,155.00p | 80671 |
| 09/05/2022 | 1,138.00p | 1,139.00p | 1,108.00p | 1,130.00p | 67779 |
| 06/05/2022 | 1,143.00p | 1,177.30p | 1,081.00p | 1,135.00p | 83152 |
| 05/05/2022 | 1,153.00p | 1,159.52p | 1,070.00p | 1,100.00p | 64225 |
| 04/05/2022 | 1,108.00p | 1,151.00p | 1,098.00p | 1,137.00p | 92342 |
| 03/05/2022 | 1,059.00p | 1,116.00p | 1,048.00p | 1,115.00p | 65970 |
| 02/05/2022 | 1,070.00p | 1,070.00p | 1,030.00p | 1,062.00p | 91939 |
| 29/04/2022 | 1,070.00p | 1,070.00p | 1,030.00p | 1,062.00p | 91939 |
| 28/04/2022 | 1,000.00p | 1,039.00p | 1,000.00p | 1,030.00p | 74880 |
| 27/04/2022 | 1,069.00p | 1,069.00p | 1,022.00p | 1,022.00p | 72511 |
| 26/04/2022 | 1,091.00p | 1,091.00p | 1,057.00p | 1,057.00p | 29759 |
| 25/04/2022 | 1,078.00p | 1,091.00p | 1,043.00p | 1,077.00p | 66625 |
| 22/04/2022 | 1,086.00p | 1,137.00p | 1,086.00p | 1,097.00p | 32759 |
| 21/04/2022 | 1,137.00p | 1,152.00p | 1,124.00p | 1,137.00p | 64657 |
| 20/04/2022 | 1,085.00p | 1,157.00p | 1,085.00p | 1,147.00p | 44909 |
| 19/04/2022 | 1,113.00p | 1,150.00p | 1,080.35p | 1,129.00p | 69592 |
| 18/04/2022 | 1,086.00p | 1,109.00p | 1,071.00p | 1,100.00p | 70218 |
| 15/04/2022 | 1,086.00p | 1,109.00p | 1,071.00p | 1,100.00p | 70218 |
| 14/04/2022 | 1,086.00p | 1,109.00p | 1,071.00p | 1,100.00p | 70218 |
| 13/04/2022 | 1,107.00p | 1,130.00p | 1,086.00p | 1,102.00p | 66497 |
| 12/04/2022 | 1,097.00p | 1,114.00p | 1,064.81p | 1,110.00p | 143111 |
| 11/04/2022 | 1,211.00p | 1,211.00p | 1,111.00p | 1,111.00p | 92628 |
| 08/04/2022 | 1,147.00p | 1,194.00p | 1,147.00p | 1,182.00p | 181326 |
| 07/04/2022 | 1,051.00p | 1,180.00p | 1,051.00p | 1,157.00p | 259493 |
| 06/04/2022 | 1,081.00p | 1,120.00p | 995.60p | 1,070.00p | 634735 |
| 05/04/2022 | 1,383.00p | 1,404.00p | 1,322.00p | 1,322.00p | 97981 |
| 04/04/2022 | 1,324.00p | 1,386.00p | 1,313.00p | 1,381.00p | 105337 |
| 01/04/2022 | 1,290.00p | 1,321.00p | 1,267.00p | 1,321.00p | 59654 |
| 31/03/2022 | 1,320.00p | 1,326.00p | 1,292.00p | 1,300.00p | 107740 |
| 30/03/2022 | 1,343.00p | 1,348.00p | 1,297.00p | 1,315.00p | 83263 |
| 29/03/2022 | 1,336.00p | 1,362.24p | 1,312.00p | 1,333.00p | 135308 |
| 28/03/2022 | 1,350.00p | 1,352.20p | 1,300.00p | 1,326.00p | 149676 |
| 25/03/2022 | 1,376.00p | 1,376.00p | 1,299.00p | 1,319.00p | 124976 |
| 24/03/2022 | 1,308.00p | 1,320.00p | 1,301.00p | 1,310.00p | 63410 |
| 23/03/2022 | 1,265.00p | 1,317.00p | 1,265.00p | 1,310.00p | 58686 |
| 22/03/2022 | 1,289.00p | 1,301.00p | 1,270.00p | 1,292.00p | 50710 |
| 21/03/2022 | 1,310.00p | 1,315.99p | 1,272.00p | 1,291.00p | 107010 |
| 18/03/2022 | 1,300.00p | 1,336.00p | 1,282.00p | 1,300.00p | 112413 |
| 17/03/2022 | 1,345.00p | 1,345.00p | 1,274.00p | 1,291.00p | 72903 |
| 16/03/2022 | 1,288.00p | 1,344.00p | 1,288.00p | 1,305.00p | 100523 |
| 15/03/2022 | 1,265.00p | 1,318.00p | 1,265.00p | 1,276.00p | 158499 |
| 14/03/2022 | 1,210.00p | 1,329.76p | 1,210.00p | 1,304.00p | 163931 |
| 11/03/2022 | 1,212.00p | 1,282.94p | 1,212.00p | 1,265.00p | 126694 |
| 10/03/2022 | 1,209.00p | 1,231.00p | 1,183.00p | 1,212.00p | 62866 |
| 09/03/2022 | 1,205.00p | 1,223.96p | 1,187.24p | 1,222.00p | 67197 |
| 08/03/2022 | 1,220.00p | 1,220.00p | 1,188.32p | 1,202.00p | 264345 |
| 07/03/2022 | 1,220.00p | 1,220.00p | 1,112.00p | 1,191.00p | 167037 |
| 04/03/2022 | 1,266.00p | 1,266.00p | 1,162.39p | 1,212.00p | 120386 |
| 03/03/2022 | 1,275.00p | 1,275.00p | 1,204.00p | 1,226.00p | 126433 |
| 02/03/2022 | 1,278.00p | 1,297.26p | 1,226.00p | 1,262.00p | 148518 |
| 01/03/2022 | 1,274.00p | 1,274.00p | 1,237.00p | 1,250.00p | 171776 |
| 28/02/2022 | 1,168.00p | 1,269.00p | 1,158.44p | 1,248.00p | 294681 |
| 25/02/2022 | 1,067.00p | 1,143.00p | 1,058.00p | 1,143.00p | 122756 |
| 24/02/2022 | 1,020.00p | 1,065.00p | 974.55p | 1,058.00p | 133397 |
| 23/02/2022 | 1,025.00p | 1,039.00p | 997.50p | 1,023.00p | 102337 |
| 22/02/2022 | 1,020.00p | 1,039.35p | 968.50p | 1,029.00p | 85689 |
| 21/02/2022 | 1,033.00p | 1,087.00p | 1,027.00p | 1,031.00p | 120341 |
| 18/02/2022 | 1,108.00p | 1,111.00p | 1,058.00p | 1,080.00p | 182407 |
| 17/02/2022 | 1,140.00p | 1,144.00p | 1,105.00p | 1,111.00p | 154356 |
| 16/02/2022 | 1,110.00p | 1,174.00p | 1,110.00p | 1,140.00p | 87817 |
| 15/02/2022 | 1,136.00p | 1,154.00p | 1,125.00p | 1,140.00p | 90191 |
| 14/02/2022 | 1,151.00p | 1,154.00p | 1,092.00p | 1,150.00p | 76045 |
| 11/02/2022 | 1,176.00p | 1,176.00p | 1,101.31p | 1,151.00p | 103620 |
| 10/02/2022 | 1,124.00p | 1,156.11p | 1,102.00p | 1,144.00p | 142082 |
| 09/02/2022 | 1,231.00p | 1,244.00p | 1,154.00p | 1,175.00p | 106659 |
| 08/02/2022 | 1,135.00p | 1,219.00p | 1,135.00p | 1,206.00p | 411024 |
| 07/02/2022 | 1,081.00p | 1,128.64p | 1,080.00p | 1,103.00p | 76587 |
| 04/02/2022 | 1,193.00p | 1,193.00p | 1,122.00p | 1,125.00p | 68869 |
| 03/02/2022 | 1,092.00p | 1,143.00p | 1,090.46p | 1,140.00p | 69416 |
| 02/02/2022 | 1,197.00p | 1,197.00p | 1,117.00p | 1,118.00p | 63508 |
| 01/02/2022 | 1,168.00p | 1,171.01p | 1,124.00p | 1,141.00p | 60931 |
| 31/01/2022 | 1,137.00p | 1,146.00p | 1,111.00p | 1,135.00p | 78419 |
| 28/01/2022 | 1,090.00p | 1,120.00p | 1,025.00p | 1,110.00p | 102084 |
| 27/01/2022 | 1,103.00p | 1,103.00p | 1,037.00p | 1,048.00p | 82395 |
| 26/01/2022 | 1,023.00p | 1,064.50p | 1,010.00p | 1,050.00p | 65256 |
| 25/01/2022 | 1,022.00p | 1,044.00p | 1,000.00p | 1,011.00p | 121220 |
| 24/01/2022 | 1,032.00p | 1,050.00p | 999.36p | 1,012.00p | 112528 |
| 21/01/2022 | 1,068.00p | 1,077.25p | 1,031.45p | 1,058.00p | 98417 |
| 20/01/2022 | 1,089.00p | 1,091.00p | 1,036.00p | 1,078.00p | 99794 |
| 19/01/2022 | 1,111.00p | 1,131.00p | 1,076.00p | 1,076.00p | 93046 |
| 18/01/2022 | 1,200.00p | 1,200.00p | 1,133.00p | 1,150.00p | 48078 |
| 17/01/2022 | 1,215.00p | 1,215.00p | 1,162.60p | 1,171.00p | 55241 |
| 14/01/2022 | 1,215.00p | 1,215.00p | 1,147.00p | 1,164.00p | 62513 |
| 13/01/2022 | 1,117.00p | 1,170.00p | 1,108.00p | 1,160.00p | 122453 |
| 12/01/2022 | 1,215.00p | 1,215.00p | 1,149.00p | 1,164.00p | 84193 |
| 10/01/2022 | 1,161.00p | 1,214.00p | 1,161.00p | 1,199.00p | 119877 |
| 07/01/2022 | 1,216.00p | 1,238.00p | 1,186.00p | 1,208.00p | 113186 |
| 06/01/2022 | 1,200.00p | 1,225.00p | 1,154.00p | 1,211.00p | 214255 |
| 05/01/2022 | 1,147.00p | 1,171.00p | 1,126.00p | 1,159.00p | 81282 |
| 04/01/2022 | 1,128.00p | 1,150.00p | 1,084.00p | 1,148.00p | 95529 |
| 03/01/2022 | 1,162.00p | 1,196.00p | 1,121.00p | 1,121.00p | 26042 |
| 31/12/2021 | 1,162.00p | 1,196.00p | 1,121.00p | 1,121.00p | 26042 |
| 30/12/2021 | 1,187.00p | 1,187.00p | 1,094.78p | 1,145.00p | 140895 |
| 29/12/2021 | 1,122.00p | 1,169.00p | 1,107.49p | 1,169.00p | 178312 |
| 28/12/2021 | 1,146.00p | 1,157.00p | 1,112.00p | 1,120.00p | 61678 |
| 27/12/2021 | 1,146.00p | 1,157.00p | 1,112.00p | 1,120.00p | 61678 |
| 24/12/2021 | 1,146.00p | 1,157.00p | 1,112.00p | 1,120.00p | 61678 |
| 23/12/2021 | 1,215.00p | 1,224.00p | 1,141.67p | 1,149.00p | 122983 |
| 22/12/2021 | 1,184.00p | 1,210.00p | 1,155.11p | 1,209.00p | 172841 |
| 21/12/2021 | 1,108.00p | 1,217.58p | 1,108.00p | 1,184.00p | 137311 |
| 20/12/2021 | 1,105.00p | 1,174.00p | 1,092.00p | 1,165.00p | 268827 |
| 17/12/2021 | 978.00p | 1,147.56p | 978.00p | 1,125.00p | 316072 |
| 16/12/2021 | 936.50p | 989.00p | 894.00p | 976.50p | 341559 |
| 15/12/2021 | 1,075.00p | 1,104.00p | 860.00p | 916.00p | 757318 |
| 14/12/2021 | 1,076.00p | 1,103.84p | 1,059.00p | 1,078.00p | 120500 |
| 13/12/2021 | 1,082.00p | 1,090.62p | 1,056.00p | 1,070.00p | 68738 |
| 10/12/2021 | 1,014.00p | 1,090.00p | 1,014.00p | 1,089.00p | 99970 |
| 09/12/2021 | 1,072.00p | 1,083.00p | 1,059.00p | 1,061.00p | 56612 |
| 08/12/2021 | 1,079.00p | 1,085.00p | 1,049.00p | 1,072.00p | 62815 |
| 07/12/2021 | 1,125.00p | 1,125.00p | 1,062.00p | 1,066.00p | 73626 |
| 06/12/2021 | 1,040.00p | 1,084.00p | 1,037.00p | 1,070.00p | 82958 |
| 03/12/2021 | 1,039.00p | 1,086.19p | 1,039.00p | 1,058.00p | 78331 |
| 02/12/2021 | 1,059.00p | 1,084.40p | 1,059.00p | 1,064.00p | 52159 |
| 01/12/2021 | 1,110.00p | 1,110.00p | 1,072.00p | 1,083.00p | 71729 |
| 30/11/2021 | 1,075.00p | 1,091.00p | 1,042.06p | 1,072.00p | 123567 |
| 29/11/2021 | 1,095.00p | 1,095.00p | 1,063.00p | 1,075.00p | 91178 |
| 26/11/2021 | 1,109.00p | 1,112.00p | 1,044.36p | 1,079.00p | 298286 |
| 25/11/2021 | 1,062.00p | 1,115.00p | 1,034.00p | 1,109.00p | 95085 |
| 24/11/2021 | 1,050.00p | 1,102.00p | 1,050.00p | 1,090.00p | 132969 |
| 23/11/2021 | 1,150.00p | 1,150.00p | 1,080.00p | 1,088.00p | 105524 |
| 22/11/2021 | 1,180.00p | 1,180.00p | 1,098.00p | 1,110.00p | 137563 |
| 19/11/2021 | 1,169.00p | 1,191.00p | 1,105.00p | 1,129.00p | 150039 |
| 18/11/2021 | 1,135.00p | 1,198.00p | 1,135.00p | 1,137.00p | 241534 |
| 17/11/2021 | 1,107.00p | 1,157.00p | 1,087.00p | 1,136.00p | 235570 |
| 16/11/2021 | 1,110.00p | 1,144.00p | 1,050.00p | 1,099.00p | 318383 |
| 15/11/2021 | 950.00p | 1,134.64p | 950.00p | 1,115.00p | 872282 |
| 12/11/2021 | 1,300.00p | 1,300.00p | 914.00p | 928.00p | 3986685 |
| 11/11/2021 | 1,910.00p | 1,925.00p | 1,878.65p | 1,907.00p | 54648 |
| 10/11/2021 | 1,910.00p | 1,937.00p | 1,899.00p | 1,910.00p | 58181 |
| 09/11/2021 | 1,901.00p | 1,945.03p | 1,888.00p | 1,905.00p | 45112 |
| 08/11/2021 | 1,947.00p | 2,076.00p | 1,904.00p | 1,919.00p | 47670 |
| 05/11/2021 | 1,931.00p | 1,981.00p | 1,908.08p | 1,944.00p | 109686 |
*Close Price adjusted for both dividends and splits