- Share Prices
Avon Protection PLC (AVON)
1,195.36p+27.36 (+2.34%)26 Apr 2024, 14:34
Avon Protection PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 25, 2024 | 1202.00p | 1212.00p | 1148.50p | 1168.00p | 55,362 |
Apr 24, 2024 | 1234.00p | 1253.37p | 1198.00p | 1198.00p | 93,797 |
Apr 23, 2024 | 1198.00p | 1244.00p | 1192.00p | 1232.00p | 65,698 |
Apr 22, 2024 | 1200.00p | 1200.00p | 1170.00p | 1190.00p | 39,366 |
Apr 19, 2024 | 1180.00p | 1202.08p | 1158.00p | 1190.00p | 50,612 |
Apr 18, 2024 | 1188.00p | 1199.20p | 1150.00p | 1182.00p | 76,459 |
Apr 17, 2024 | 1178.00p | 1190.00p | 1171.20p | 1186.00p | 107,044 |
Apr 16, 2024 | 1156.00p | 1184.00p | 1148.00p | 1178.00p | 62,335 |
Apr 15, 2024 | 1154.00p | 1202.00p | 1140.00p | 1172.00p | 73,246 |
Apr 12, 2024 | 1160.00p | 1170.00p | 1142.00p | 1160.00p | 31,434 |
Apr 11, 2024 | 1152.00p | 1168.00p | 1140.00p | 1150.00p | 33,020 |
Apr 10, 2024 | 1156.00p | 1167.30p | 1130.00p | 1152.00p | 356,508 |
Apr 9, 2024 | 1130.00p | 1161.00p | 1113.30p | 1140.00p | 39,327 |
Apr 8, 2024 | 1098.00p | 1126.00p | 1080.00p | 1126.00p | 48,239 |
Apr 5, 2024 | 1076.00p | 1094.00p | 1062.00p | 1092.00p | 19,334 |
Apr 4, 2024 | 1088.00p | 1092.00p | 1079.20p | 1092.00p | 31,028 |
Apr 3, 2024 | 1072.00p | 1092.30p | 1065.00p | 1090.00p | 35,294 |
Apr 2, 2024 | 1040.00p | 1099.30p | 1040.00p | 1080.00p | 107,371 |
Mar 28, 2024 | 1076.00p | 1084.57p | 1050.00p | 1082.00p | 33,062 |
Mar 27, 2024 | 1050.00p | 1076.00p | 1032.00p | 1076.00p | 49,020 |
Mar 26, 2024 | 1050.00p | 1064.00p | 1032.00p | 1052.00p | 25,500 |
Mar 25, 2024 | 1074.00p | 1074.00p | 1032.00p | 1050.00p | 12,731 |
Mar 22, 2024 | 1064.00p | 1078.00p | 1022.00p | 1054.00p | 28,330 |
Mar 21, 2024 | 1040.00p | 1068.65p | 994.88p | 1054.00p | 58,097 |
Mar 20, 2024 | 1040.00p | 1040.00p | 993.00p | 1026.00p | 37,220 |
Mar 19, 2024 | 995.00p | 1034.00p | 994.00p | 1018.00p | 41,431 |
Mar 18, 2024 | 970.00p | 1023.04p | 970.00p | 1008.00p | 36,763 |
Mar 15, 2024 | 970.00p | 988.00p | 970.00p | 979.00p | 16,859 |
Mar 14, 2024 | 972.00p | 990.00p | 955.00p | 972.00p | 11,476 |
Mar 13, 2024 | 962.00p | 975.30p | 960.00p | 960.00p | 33,611 |
Mar 12, 2024 | 961.00p | 982.00p | 961.00p | 978.00p | 20,099 |
Mar 11, 2024 | 966.00p | 992.00p | 966.00p | 986.00p | 18,684 |
Mar 8, 2024 | 972.00p | 992.00p | 961.00p | 975.00p | 78,291 |
Mar 7, 2024 | 979.00p | 992.00p | 961.00p | 972.00p | 16,188 |
Mar 6, 2024 | 960.00p | 989.00p | 960.00p | 980.00p | 49,248 |
Mar 5, 2024 | 961.00p | 985.70p | 960.00p | 965.00p | 44,138 |
Mar 4, 2024 | 962.00p | 983.00p | 961.00p | 977.00p | 13,633 |
Mar 1, 2024 | 964.00p | 987.00p | 961.00p | 978.00p | 17,573 |
Feb 29, 2024 | 986.00p | 993.00p | 972.75p | 987.00p | 25,433 |
Feb 28, 2024 | 994.00p | 994.00p | 966.00p | 975.00p | 18,968 |
Feb 27, 2024 | 994.00p | 994.00p | 961.00p | 976.00p | 37,770 |
Feb 26, 2024 | 995.00p | 995.00p | 960.00p | 982.00p | 56,556 |
Feb 23, 2024 | 974.00p | 990.00p | 971.00p | 988.00p | 46,906 |
Feb 22, 2024 | 983.00p | 996.26p | 967.00p | 978.00p | 25,224 |
Feb 21, 2024 | 971.00p | 1002.00p | 965.00p | 988.00p | 40,082 |
Feb 20, 2024 | 970.00p | 994.51p | 937.00p | 987.00p | 53,863 |
Feb 19, 2024 | 940.00p | 995.00p | 922.00p | 984.00p | 46,092 |
Feb 16, 2024 | 930.00p | 963.00p | 911.00p | 960.00p | 33,595 |
Feb 15, 2024 | 954.00p | 958.00p | 927.00p | 956.00p | 20,841 |
Feb 14, 2024 | 921.00p | 959.00p | 921.00p | 944.00p | 77,181 |