1. Share Prices

  2. Avast PLC (AVST)

445.60p+11.10 (+2.55%)14 May 2021, 18:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avast PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 13, 2021436.10p438.80p428.01p434.50p2,164,102
May 12, 2021441.30p448.00p439.20p439.30p2,113,341
May 11, 2021451.40p453.10p437.50p442.50p3,486,882
May 10, 2021470.00p470.00p451.50p455.40p3,386,632
May 7, 2021454.30p465.30p453.00p463.30p2,782,268
May 6, 2021454.80p461.50p451.60p452.40p3,277,300
May 5, 2021463.30p467.70p455.90p455.90p2,090,023
May 4, 2021478.20p483.10p462.60p462.60p2,861,767
Apr 30, 2021479.70p485.20p477.60p477.70p3,088,904
Apr 29, 2021477.00p489.30p476.20p480.20p2,468,853
Apr 28, 2021474.90p480.80p471.30p479.00p3,278,487
Apr 27, 2021475.80p479.60p473.47p474.50p2,488,672
Apr 26, 2021482.70p485.60p475.70p477.40p2,695,013
Apr 23, 2021478.90p481.70p473.10p481.70p2,584,327
Apr 22, 2021475.60p480.10p470.10p477.00p2,139,479
Apr 21, 2021482.20p492.70p468.30p470.80p2,638,210
Apr 20, 2021477.00p504.20p472.40p477.60p6,856,681
Apr 19, 2021468.20p474.40p464.50p471.60p2,168,057
Apr 16, 2021468.90p476.22p467.00p467.00p4,729,574
Apr 15, 2021480.00p482.00p469.90p471.80p2,395,160
Apr 14, 2021473.60p475.89p466.50p471.20p1,897,739
Apr 13, 2021461.10p478.30p461.10p471.50p2,520,258
Apr 12, 2021474.90p474.90p459.90p465.10p2,783,678
Apr 9, 2021469.30p472.00p463.80p468.00p1,368,968
Apr 8, 2021462.50p472.90p458.50p471.10p2,514,779
Apr 7, 2021462.80p465.00p453.60p462.00p3,263,177
Apr 6, 2021460.70p466.90p455.70p464.60p2,723,302
Apr 1, 2021451.40p460.00p451.40p459.00p2,291,901
Mar 31, 2021454.00p457.80p450.80p456.00p2,658,376
Mar 30, 2021454.80p459.00p450.00p452.40p1,381,863
Mar 29, 2021458.00p469.20p454.20p457.00p1,312,697
Mar 26, 2021468.20p469.20p462.20p466.00p1,482,879
Mar 25, 2021472.00p476.20p457.80p460.00p2,523,545
Mar 24, 2021477.00p480.37p469.80p472.40p4,876,523
Mar 23, 2021481.20p481.80p474.80p479.00p2,551,038
Mar 22, 2021473.00p483.40p468.80p483.40p2,039,439
Mar 19, 2021468.20p478.20p462.20p476.00p7,030,407
Mar 18, 2021466.80p472.00p464.80p469.40p2,453,309
Mar 17, 2021463.00p467.80p458.96p467.80p4,452,579
Mar 16, 2021462.40p467.80p460.20p462.00p3,500,905
Mar 15, 2021449.80p461.00p447.80p459.00p1,809,713
Mar 12, 2021452.20p455.00p448.04p449.80p1,912,574
Mar 11, 2021450.20p457.00p449.49p454.00p1,704,229
Mar 10, 2021444.40p454.00p440.20p449.00p2,809,070
Mar 9, 2021425.20p450.08p418.00p444.60p4,905,150
Mar 8, 2021442.00p445.60p420.00p420.00p6,534,501
Mar 5, 2021449.60p459.00p441.71p446.00p3,363,133
Mar 4, 2021453.00p458.80p442.20p453.20p3,309,678
Mar 3, 2021461.80p472.00p419.00p451.00p7,768,766
Mar 2, 2021467.20p475.87p462.20p464.20p2,013,883
123456
Showing 1 to 50 of 253

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:
13 May 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sanne Group PLC731.0021.23
Baillie Gifford Us Growth Trust PLC293.507.12
Cineworld Group PLC89.506.55
Drax Group PLC430.006.17
Carnival PLC1,594.805.59
Man Group PLC171.404.96

Fallers

CompanyPrice% Chg
Morgan Sindall Group PLC2,205.00-3.08
Rio Tinto PLC6,135.00-2.68
Antofagasta PLC1,778.50-2.17
Ferrexpo PLC474.00-2.07
Cairn Energy PLC165.60-1.90
Hochschild Mining PLC188.20-1.72