1. Share Prices

  2. Avon Protection PLC (AVON)

1,005.00p+21.50 (+2.19%)01 Jul 2022, 18:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avon Protection PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 1, 2022951.50p1014.00p918.32p1005.00p76,450
Jun 30, 20221037.00p1037.00p944.88p983.50p85,148
Jun 29, 20221040.00p1041.00p988.50p996.00p96,687
Jun 28, 20221085.00p1122.00p1021.00p1037.00p64,960
Jun 27, 20221048.00p1090.00p1005.56p1050.00p64,987
Jun 24, 20221027.00p1063.00p1027.00p1052.00p102,258
Jun 23, 20221018.00p1039.00p1005.00p1027.00p74,029
Jun 22, 2022994.00p1020.00p981.50p1018.00p48,376
Jun 21, 2022987.00p1033.00p971.80p1000.00p113,936
Jun 20, 2022951.00p1046.45p951.00p1010.00p22,945
Jun 17, 2022950.00p985.00p941.00p975.50p77,350
Jun 16, 20221017.00p1017.00p941.58p956.50p64,073
Jun 15, 20221038.00p1038.00p990.00p1007.00p66,342
Jun 14, 2022974.50p1024.00p972.00p1003.00p49,751
Jun 13, 20221040.00p1082.00p1010.00p1015.00p76,497
Jun 10, 20221080.00p1109.00p1073.00p1093.00p73,216
Jun 9, 20221112.00p1128.00p1100.00p1100.00p68,126
Jun 8, 20221100.00p1150.00p1100.00p1113.00p33,722
Jun 7, 20221140.00p1147.39p1112.50p1137.00p81,148
Jun 6, 20221160.00p1160.00p1109.00p1136.00p136,199
Jun 1, 20221185.00p1185.00p1096.00p1100.00p135,685
May 31, 20221138.00p1201.78p1128.00p1166.00p147,729
May 30, 20221119.00p1155.45p1092.00p1146.00p57,113
May 27, 20221089.00p1149.00p1071.00p1100.00p92,086
May 26, 2022985.00p1109.00p985.00p1106.00p124,708
May 25, 20221000.00p1063.00p1000.00p1024.00p111,528
May 24, 20221049.00p1054.29p962.12p1020.00p234,245
May 23, 20221223.00p1265.00p1187.00p1197.00p69,999
May 20, 20221222.00p1261.00p1211.00p1211.00p68,250
May 19, 20221208.00p1274.00p1184.00p1222.00p39,582
May 18, 20221192.00p1238.00p1150.00p1208.00p112,073
May 17, 20221243.00p1243.00p1146.00p1188.00p67,165
May 16, 20221172.00p1204.00p1172.00p1175.00p31,083
May 13, 20221178.00p1206.00p1148.50p1166.00p56,813
May 12, 20221192.00p1211.33p1154.00p1177.00p271,489
May 11, 20221160.00p1214.00p1140.00p1211.00p198,953
May 10, 20221130.00p1164.00p1112.00p1155.00p91,171
May 9, 20221138.00p1139.00p1108.00p1130.00p74,566
May 6, 20221143.00p1177.30p1081.00p1135.00p97,028
May 5, 20221153.00p1159.52p1070.00p1100.00p107,780
May 4, 20221108.00p1151.00p1098.00p1137.00p96,773
May 3, 20221059.00p1116.00p1048.00p1115.00p122,520
Apr 29, 20221070.00p1070.00p1030.00p1062.00p97,426
Apr 28, 20221000.00p1039.00p1000.00p1030.00p79,081
Apr 27, 20221069.00p1069.00p1022.00p1022.00p75,312
Apr 26, 20221091.00p1091.00p1057.00p1057.00p31,087
Apr 25, 20221078.00p1091.00p1043.00p1077.00p117,588
Apr 22, 20221086.00p1137.00p1086.00p1097.00p34,159
Apr 21, 20221137.00p1152.00p1124.00p1137.00p68,754
Apr 20, 20221085.00p1157.00p1085.00p1147.00p51,886
123456
Showing 1 to 50 of 251

Sign up to our
daily 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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60