1. Share Prices

  2. Avon Rubber PLC (AVON)

2,805.00p-5.00 (-0.18%)26 Feb 2021, 17:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avon Rubber PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 26, 20212820.00p2870.00p2748.62p2805.00p71,705
Feb 25, 20212700.00p2830.00p2700.00p2810.00p111,919
Feb 24, 20213035.00p3035.00p2813.30p2825.00p90,812
Feb 23, 20213080.00p3080.00p2850.00p2870.00p90,269
Feb 22, 20213025.00p3095.00p2975.00p3000.00p91,520
Feb 19, 20213040.00p3058.56p2965.26p3025.00p137,780
Feb 18, 20213020.00p3085.00p3010.00p3035.00p119,931
Feb 17, 20213060.00p3105.00p3000.00p3010.00p37,190
Feb 16, 20213100.00p3220.00p3065.00p3080.00p45,119
Feb 15, 20213245.00p3245.00p3095.45p3135.00p38,491
Feb 12, 20213300.00p3300.00p3080.00p3120.00p45,366
Feb 11, 20213275.00p3280.00p3090.00p3180.00p28,338
Feb 10, 20213250.00p3295.00p3185.00p3185.00p153,995
Feb 9, 20213200.00p3245.00p3135.00p3245.00p90,622
Feb 8, 20213135.00p3230.00p3125.00p3170.00p76,323
Feb 5, 20213200.00p3200.00p3090.00p3150.00p62,062
Feb 4, 20213095.00p3200.00p3077.65p3140.00p44,660
Feb 3, 20213145.00p3180.00p3081.99p3120.00p49,450
Feb 2, 20213375.00p3375.00p3022.65p3125.00p107,197
Feb 1, 20213150.00p3207.25p3060.00p3100.00p53,923
Jan 29, 20213150.00p3208.20p3085.00p3100.00p91,544
Jan 28, 20213240.00p3240.00p3030.00p3100.00p110,401
Jan 27, 20213105.00p3199.21p3084.50p3110.00p63,612
Jan 26, 20213295.00p3335.00p3125.00p3130.00p52,870
Jan 25, 20213295.00p3298.95p3220.00p3235.00p51,289
Jan 22, 20213380.00p3395.00p3246.25p3250.00p41,602
Jan 21, 20213295.00p3410.00p3255.00p3350.00p68,183
Jan 20, 20213450.00p3450.00p3220.00p3235.00p67,785
Jan 19, 20213460.00p3585.00p3420.00p3420.00p63,475
Jan 18, 20213655.00p3660.00p3460.00p3465.00p34,850
Jan 15, 20213535.00p3604.80p3495.00p3555.00p82,930
Jan 14, 20213525.00p3560.00p3505.00p3550.00p94,858
Jan 13, 20213635.00p3635.00p3445.00p3520.00p114,925
Jan 12, 20213615.00p3615.00p3493.43p3520.00p48,335
Jan 11, 20213615.00p3665.00p3460.00p3515.00p114,205
Jan 8, 20213465.00p3575.00p3345.00p3510.00p136,991
Jan 7, 20213305.00p3374.87p3240.00p3350.00p75,805
Jan 6, 20213320.00p3320.00p3215.00p3290.00p62,941
Jan 5, 20213145.00p3300.00p3115.00p3285.00p89,140
Jan 4, 20213090.00p3195.00p3075.00p3165.00p89,366
Dec 31, 20203250.00p3250.00p3156.26p3165.00p34,410
Dec 30, 20203310.00p3310.00p3170.00p3170.00p64,020
Dec 29, 20203225.00p3305.00p3105.00p3260.00p128,851
Dec 24, 20203250.00p3260.00p3121.54p3175.00p28,835
Dec 23, 20203040.00p3235.00p3040.00p3155.00p115,841
Dec 22, 20203035.00p3150.00p3015.00p3145.00p99,872
Dec 21, 20203100.00p3385.00p3000.00p3020.00p253,859
Dec 18, 20203340.00p3385.00p3034.19p3060.00p288,733
Dec 17, 20203270.00p3352.01p2866.37p3295.00p550,286
Dec 16, 20203740.00p3765.00p3714.80p3740.00p94,739
123456
Showing 1 to 50 of 254

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:
25 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Firstgroup PLC90.003.15
International Consolidated Airlines Group S.A.191.953.06
Pets AT Home Group PLC394.402.98
Biffa PLC255.002.41
Watches Of Switzerland Group PLC638.002.08
Inchcape PLC709.002.01