- Share Prices
Avon Protection PLC (AVON)
1,005.00p+21.50 (+2.19%)01 Jul 2022, 18:03
Avon Protection PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2022 | 951.50p | 1014.00p | 918.32p | 1005.00p | 76,450 |
Jun 30, 2022 | 1037.00p | 1037.00p | 944.88p | 983.50p | 85,148 |
Jun 29, 2022 | 1040.00p | 1041.00p | 988.50p | 996.00p | 96,687 |
Jun 28, 2022 | 1085.00p | 1122.00p | 1021.00p | 1037.00p | 64,960 |
Jun 27, 2022 | 1048.00p | 1090.00p | 1005.56p | 1050.00p | 64,987 |
Jun 24, 2022 | 1027.00p | 1063.00p | 1027.00p | 1052.00p | 102,258 |
Jun 23, 2022 | 1018.00p | 1039.00p | 1005.00p | 1027.00p | 74,029 |
Jun 22, 2022 | 994.00p | 1020.00p | 981.50p | 1018.00p | 48,376 |
Jun 21, 2022 | 987.00p | 1033.00p | 971.80p | 1000.00p | 113,936 |
Jun 20, 2022 | 951.00p | 1046.45p | 951.00p | 1010.00p | 22,945 |
Jun 17, 2022 | 950.00p | 985.00p | 941.00p | 975.50p | 77,350 |
Jun 16, 2022 | 1017.00p | 1017.00p | 941.58p | 956.50p | 64,073 |
Jun 15, 2022 | 1038.00p | 1038.00p | 990.00p | 1007.00p | 66,342 |
Jun 14, 2022 | 974.50p | 1024.00p | 972.00p | 1003.00p | 49,751 |
Jun 13, 2022 | 1040.00p | 1082.00p | 1010.00p | 1015.00p | 76,497 |
Jun 10, 2022 | 1080.00p | 1109.00p | 1073.00p | 1093.00p | 73,216 |
Jun 9, 2022 | 1112.00p | 1128.00p | 1100.00p | 1100.00p | 68,126 |
Jun 8, 2022 | 1100.00p | 1150.00p | 1100.00p | 1113.00p | 33,722 |
Jun 7, 2022 | 1140.00p | 1147.39p | 1112.50p | 1137.00p | 81,148 |
Jun 6, 2022 | 1160.00p | 1160.00p | 1109.00p | 1136.00p | 136,199 |
Jun 1, 2022 | 1185.00p | 1185.00p | 1096.00p | 1100.00p | 135,685 |
May 31, 2022 | 1138.00p | 1201.78p | 1128.00p | 1166.00p | 147,729 |
May 30, 2022 | 1119.00p | 1155.45p | 1092.00p | 1146.00p | 57,113 |
May 27, 2022 | 1089.00p | 1149.00p | 1071.00p | 1100.00p | 92,086 |
May 26, 2022 | 985.00p | 1109.00p | 985.00p | 1106.00p | 124,708 |
May 25, 2022 | 1000.00p | 1063.00p | 1000.00p | 1024.00p | 111,528 |
May 24, 2022 | 1049.00p | 1054.29p | 962.12p | 1020.00p | 234,245 |
May 23, 2022 | 1223.00p | 1265.00p | 1187.00p | 1197.00p | 69,999 |
May 20, 2022 | 1222.00p | 1261.00p | 1211.00p | 1211.00p | 68,250 |
May 19, 2022 | 1208.00p | 1274.00p | 1184.00p | 1222.00p | 39,582 |
May 18, 2022 | 1192.00p | 1238.00p | 1150.00p | 1208.00p | 112,073 |
May 17, 2022 | 1243.00p | 1243.00p | 1146.00p | 1188.00p | 67,165 |
May 16, 2022 | 1172.00p | 1204.00p | 1172.00p | 1175.00p | 31,083 |
May 13, 2022 | 1178.00p | 1206.00p | 1148.50p | 1166.00p | 56,813 |
May 12, 2022 | 1192.00p | 1211.33p | 1154.00p | 1177.00p | 271,489 |
May 11, 2022 | 1160.00p | 1214.00p | 1140.00p | 1211.00p | 198,953 |
May 10, 2022 | 1130.00p | 1164.00p | 1112.00p | 1155.00p | 91,171 |
May 9, 2022 | 1138.00p | 1139.00p | 1108.00p | 1130.00p | 74,566 |
May 6, 2022 | 1143.00p | 1177.30p | 1081.00p | 1135.00p | 97,028 |
May 5, 2022 | 1153.00p | 1159.52p | 1070.00p | 1100.00p | 107,780 |
May 4, 2022 | 1108.00p | 1151.00p | 1098.00p | 1137.00p | 96,773 |
May 3, 2022 | 1059.00p | 1116.00p | 1048.00p | 1115.00p | 122,520 |
Apr 29, 2022 | 1070.00p | 1070.00p | 1030.00p | 1062.00p | 97,426 |
Apr 28, 2022 | 1000.00p | 1039.00p | 1000.00p | 1030.00p | 79,081 |
Apr 27, 2022 | 1069.00p | 1069.00p | 1022.00p | 1022.00p | 75,312 |
Apr 26, 2022 | 1091.00p | 1091.00p | 1057.00p | 1057.00p | 31,087 |
Apr 25, 2022 | 1078.00p | 1091.00p | 1043.00p | 1077.00p | 117,588 |
Apr 22, 2022 | 1086.00p | 1137.00p | 1086.00p | 1097.00p | 34,159 |
Apr 21, 2022 | 1137.00p | 1152.00p | 1124.00p | 1137.00p | 68,754 |
Apr 20, 2022 | 1085.00p | 1157.00p | 1085.00p | 1147.00p | 51,886 |