1. Share Prices

  2. Avon Protection PLC (AVON)

1,190.00p+8.00 (+0.68%)19 Apr 2024, 18:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avon Protection PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20241188.00p1199.20p1150.00p1182.00p76,459
Apr 17, 20241178.00p1190.00p1171.20p1186.00p107,044
Apr 16, 20241156.00p1184.00p1148.00p1178.00p62,335
Apr 15, 20241154.00p1202.00p1140.00p1172.00p73,246
Apr 12, 20241160.00p1170.00p1142.00p1160.00p31,434
Apr 11, 20241152.00p1168.00p1140.00p1150.00p33,020
Apr 10, 20241156.00p1167.30p1130.00p1152.00p356,508
Apr 9, 20241130.00p1161.00p1113.30p1140.00p39,327
Apr 8, 20241098.00p1126.00p1080.00p1126.00p48,239
Apr 5, 20241076.00p1094.00p1062.00p1092.00p19,334
Apr 4, 20241088.00p1092.00p1079.20p1092.00p31,028
Apr 3, 20241072.00p1092.30p1065.00p1090.00p35,294
Apr 2, 20241040.00p1099.30p1040.00p1080.00p107,371
Mar 28, 20241076.00p1084.57p1050.00p1082.00p33,062
Mar 27, 20241050.00p1076.00p1032.00p1076.00p49,020
Mar 26, 20241050.00p1064.00p1032.00p1052.00p25,500
Mar 25, 20241074.00p1074.00p1032.00p1050.00p12,731
Mar 22, 20241064.00p1078.00p1022.00p1054.00p28,330
Mar 21, 20241040.00p1068.65p994.88p1054.00p58,097
Mar 20, 20241040.00p1040.00p993.00p1026.00p37,220
Mar 19, 2024995.00p1034.00p994.00p1018.00p41,431
Mar 18, 2024970.00p1023.04p970.00p1008.00p36,763
Mar 15, 2024970.00p988.00p970.00p979.00p16,859
Mar 14, 2024972.00p990.00p955.00p972.00p11,476
Mar 13, 2024962.00p975.30p960.00p960.00p33,611
Mar 12, 2024961.00p982.00p961.00p978.00p20,099
Mar 11, 2024966.00p992.00p966.00p986.00p18,684
Mar 8, 2024972.00p992.00p961.00p975.00p78,291
Mar 7, 2024979.00p992.00p961.00p972.00p16,188
Mar 6, 2024960.00p989.00p960.00p980.00p49,248
Mar 5, 2024961.00p985.70p960.00p965.00p44,138
Mar 4, 2024962.00p983.00p961.00p977.00p13,633
Mar 1, 2024964.00p987.00p961.00p978.00p17,573
Feb 29, 2024986.00p993.00p972.75p987.00p25,433
Feb 28, 2024994.00p994.00p966.00p975.00p18,968
Feb 27, 2024994.00p994.00p961.00p976.00p37,770
Feb 26, 2024995.00p995.00p960.00p982.00p56,556
Feb 23, 2024974.00p990.00p971.00p988.00p46,906
Feb 22, 2024983.00p996.26p967.00p978.00p25,224
Feb 21, 2024971.00p1002.00p965.00p988.00p40,082
Feb 20, 2024970.00p994.51p937.00p987.00p53,863
Feb 19, 2024940.00p995.00p922.00p984.00p46,092
Feb 16, 2024930.00p963.00p911.00p960.00p33,595
Feb 15, 2024954.00p958.00p927.00p956.00p20,841
Feb 14, 2024921.00p959.00p921.00p944.00p77,181
Feb 13, 2024943.00p950.80p919.00p947.00p39,184
Feb 12, 2024900.00p946.00p891.00p943.00p64,560
Feb 9, 2024880.00p913.00p873.00p895.00p61,292
Feb 8, 2024905.00p909.50p805.00p865.00p196,310
Feb 7, 2024922.00p931.00p885.00p885.00p76,237
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10