- Share Prices
Avast PLC (AVST)
480.10p-2.90 (-0.60%)26 May 2022, 18:07
Avast PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 491.50p | 499.60p | 482.20p | 483.00p | 1,921,983 |
May 24, 2022 | 490.20p | 494.73p | 481.25p | 490.00p | 2,367,723 |
May 23, 2022 | 481.10p | 490.20p | 480.90p | 486.20p | 2,042,381 |
May 20, 2022 | 482.80p | 494.55p | 478.00p | 483.80p | 2,684,108 |
May 19, 2022 | 499.80p | 499.80p | 475.30p | 482.40p | 1,559,647 |
May 18, 2022 | 494.00p | 503.40p | 487.10p | 494.60p | 1,272,557 |
May 17, 2022 | 489.30p | 499.90p | 487.40p | 496.00p | 2,813,133 |
May 16, 2022 | 492.60p | 499.90p | 484.80p | 486.00p | 3,602,977 |
May 13, 2022 | 504.60p | 507.40p | 495.00p | 495.90p | 2,147,566 |
May 12, 2022 | 497.50p | 500.60p | 489.40p | 498.70p | 1,995,573 |
May 11, 2022 | 501.40p | 511.80p | 494.10p | 503.00p | 2,371,409 |
May 10, 2022 | 513.80p | 517.38p | 494.80p | 499.30p | 7,550,198 |
May 9, 2022 | 533.60p | 534.20p | 506.60p | 509.40p | 2,839,925 |
May 6, 2022 | 520.00p | 535.20p | 520.00p | 531.00p | 2,908,871 |
May 5, 2022 | 511.40p | 540.40p | 502.40p | 523.20p | 4,932,296 |
May 4, 2022 | 533.40p | 542.00p | 492.90p | 508.40p | 10,628,782 |
May 3, 2022 | 564.20p | 566.00p | 522.00p | 531.60p | 6,148,332 |
Apr 29, 2022 | 560.40p | 565.20p | 557.40p | 564.00p | 4,825,778 |
Apr 28, 2022 | 564.60p | 571.20p | 562.20p | 568.00p | 1,175,155 |
Apr 27, 2022 | 571.80p | 571.80p | 556.60p | 565.00p | 1,184,748 |
Apr 26, 2022 | 553.20p | 561.00p | 551.80p | 561.00p | 1,594,679 |
Apr 25, 2022 | 567.20p | 567.20p | 552.20p | 555.00p | 1,377,021 |
Apr 22, 2022 | 547.00p | 558.00p | 545.46p | 556.80p | 2,260,813 |
Apr 21, 2022 | 550.00p | 550.00p | 546.40p | 548.00p | 2,108,282 |
Apr 20, 2022 | 552.80p | 552.80p | 545.39p | 548.00p | 1,298,402 |
Apr 19, 2022 | 544.60p | 549.00p | 542.80p | 547.80p | 1,321,343 |
Apr 14, 2022 | 551.80p | 551.80p | 546.20p | 548.00p | 891,558 |
Apr 13, 2022 | 540.60p | 553.00p | 540.60p | 549.80p | 1,347,679 |
Apr 12, 2022 | 554.40p | 556.60p | 548.80p | 551.60p | 2,854,715 |
Apr 11, 2022 | 561.00p | 567.05p | 553.80p | 553.80p | 2,801,659 |
Apr 8, 2022 | 554.00p | 569.00p | 554.00p | 562.80p | 1,715,603 |
Apr 7, 2022 | 571.60p | 571.60p | 557.40p | 558.80p | 5,871,330 |
Apr 6, 2022 | 574.40p | 574.40p | 561.00p | 562.00p | 1,171,512 |
Apr 5, 2022 | 563.20p | 568.20p | 561.40p | 565.60p | 6,485,151 |
Apr 4, 2022 | 560.40p | 564.20p | 560.40p | 563.20p | 975,858 |
Apr 1, 2022 | 568.20p | 570.20p | 562.60p | 562.60p | 1,168,023 |
Mar 31, 2022 | 566.80p | 572.60p | 564.80p | 566.00p | 1,650,829 |
Mar 30, 2022 | 569.20p | 576.60p | 560.00p | 564.80p | 3,698,163 |
Mar 29, 2022 | 570.40p | 573.20p | 567.40p | 568.20p | 1,634,589 |
Mar 28, 2022 | 572.20p | 578.00p | 570.20p | 573.80p | 1,115,799 |
Mar 25, 2022 | 572.40p | 576.40p | 569.20p | 572.20p | 1,568,235 |
Mar 24, 2022 | 572.60p | 577.00p | 570.40p | 571.60p | 2,612,205 |
Mar 23, 2022 | 576.60p | 577.98p | 569.20p | 572.00p | 3,730,116 |
Mar 22, 2022 | 568.80p | 574.40p | 567.00p | 570.40p | 1,686,110 |
Mar 21, 2022 | 569.00p | 576.20p | 568.20p | 569.00p | 3,683,417 |
Mar 18, 2022 | 570.00p | 575.00p | 567.60p | 568.00p | 9,994,911 |
Mar 17, 2022 | 563.00p | 569.80p | 560.80p | 569.00p | 8,578,330 |
Mar 16, 2022 | 630.00p | 631.00p | 548.80p | 559.80p | 14,942,196 |
Mar 15, 2022 | 648.60p | 648.60p | 639.11p | 645.40p | 6,409,611 |
Mar 14, 2022 | 641.00p | 645.20p | 637.00p | 643.60p | 2,001,253 |