1,234.00p-20.00 (-1.59%)23 Aug 2024, 16:35
Avon Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 1254.00p | 1262.87p | 1234.00p | 1234.00p | 9,948 |
Aug 22, 2024 | 1248.00p | 1254.00p | 1221.48p | 1254.00p | 6,762 |
Aug 21, 2024 | 1232.00p | 1249.90p | 1230.00p | 1248.00p | 41,848 |
Aug 20, 2024 | 1240.00p | 1286.00p | 1227.72p | 1248.00p | 38,045 |
Aug 19, 2024 | 1272.00p | 1284.00p | 1256.00p | 1256.00p | 10,995 |
Aug 16, 2024 | 1268.00p | 1270.00p | 1247.10p | 1270.00p | 19,860 |
Aug 15, 2024 | 1282.00p | 1290.00p | 1254.00p | 1258.00p | 32,858 |
Aug 14, 2024 | 1266.00p | 1274.00p | 1240.00p | 1264.00p | 29,081 |
Aug 13, 2024 | 1264.00p | 1288.00p | 1246.00p | 1274.00p | 17,992 |
Aug 12, 2024 | 1260.00p | 1276.00p | 1241.88p | 1276.00p | 25,100 |
Aug 9, 2024 | 1242.00p | 1270.00p | 1220.00p | 1256.00p | 27,173 |
Aug 8, 2024 | 1246.00p | 1248.00p | 1230.00p | 1248.00p | 42,331 |
Aug 7, 2024 | 1228.00p | 1271.32p | 1222.00p | 1254.00p | 59,651 |
Aug 6, 2024 | 1204.00p | 1248.00p | 1180.00p | 1248.00p | 70,220 |
Aug 5, 2024 | 1244.00p | 1244.00p | 1152.69p | 1208.00p | 152,767 |
Aug 2, 2024 | 1302.00p | 1306.80p | 1223.10p | 1250.00p | 73,854 |
Aug 1, 2024 | 1340.00p | 1340.00p | 1280.90p | 1290.00p | 26,264 |
Jul 31, 2024 | 1312.00p | 1332.00p | 1295.00p | 1310.00p | 9,739 |
Jul 30, 2024 | 1320.00p | 1320.00p | 1274.00p | 1304.00p | 13,465 |
Jul 29, 2024 | 1338.00p | 1350.00p | 1276.00p | 1276.00p | 30,100 |
Jul 26, 2024 | 1318.00p | 1350.00p | 1301.00p | 1340.00p | 29,548 |
Jul 25, 2024 | 1272.00p | 1316.00p | 1250.00p | 1316.00p | 76,513 |
Jul 24, 2024 | 1304.00p | 1304.00p | 1252.00p | 1280.00p | 31,430 |
Jul 23, 2024 | 1272.00p | 1275.00p | 1248.00p | 1272.00p | 87,031 |
Jul 22, 2024 | 1280.00p | 1310.00p | 1266.00p | 1280.00p | 30,280 |
Jul 19, 2024 | 1284.00p | 1302.00p | 1238.50p | 1278.00p | 7,764 |
Jul 18, 2024 | 1284.00p | 1288.00p | 1270.00p | 1280.00p | 18,272 |
Jul 17, 2024 | 1274.00p | 1293.20p | 1262.00p | 1282.00p | 9,216 |
Jul 16, 2024 | 1284.00p | 1290.00p | 1268.00p | 1282.00p | 31,633 |
Jul 15, 2024 | 1286.00p | 1332.00p | 1276.00p | 1276.00p | 19,341 |
Jul 12, 2024 | 1278.00p | 1320.00p | 1278.00p | 1294.00p | 12,369 |
Jul 11, 2024 | 1288.00p | 1316.00p | 1261.80p | 1312.00p | 28,166 |
Jul 10, 2024 | 1312.00p | 1312.00p | 1270.00p | 1308.00p | 64,423 |
Jul 9, 2024 | 1286.00p | 1300.00p | 1270.00p | 1270.00p | 24,213 |
Jul 8, 2024 | 1272.00p | 1320.00p | 1272.00p | 1280.00p | 18,142 |
Jul 5, 2024 | 1270.00p | 1300.00p | 1270.00p | 1274.00p | 16,117 |
Jul 4, 2024 | 1322.00p | 1322.00p | 1276.00p | 1292.00p | 16,276 |
Jul 3, 2024 | 1302.00p | 1310.00p | 1274.00p | 1298.00p | 29,116 |
Jul 2, 2024 | 1326.00p | 1326.00p | 1271.11p | 1280.00p | 48,367 |
Jul 1, 2024 | 1270.00p | 1305.06p | 1270.00p | 1288.00p | 54,184 |
Jun 28, 2024 | 1358.00p | 1358.00p | 1286.42p | 1298.00p | 34,671 |
Jun 27, 2024 | 1320.00p | 1336.14p | 1297.75p | 1320.00p | 36,085 |
Jun 26, 2024 | 1322.00p | 1332.00p | 1304.00p | 1316.00p | 20,305 |
Jun 25, 2024 | 1400.00p | 1400.00p | 1312.00p | 1312.00p | 19,843 |
Jun 24, 2024 | 1378.00p | 1394.32p | 1346.61p | 1352.00p | 46,433 |
Jun 21, 2024 | 1316.00p | 1376.00p | 1312.79p | 1368.00p | 53,731 |
Jun 20, 2024 | 1310.00p | 1320.00p | 1290.00p | 1318.00p | 32,615 |
Jun 19, 2024 | 1290.00p | 1311.77p | 1273.50p | 1302.00p | 51,617 |
Jun 18, 2024 | 1250.00p | 1308.00p | 1250.00p | 1300.00p | 23,650 |
Jun 17, 2024 | 1312.00p | 1312.00p | 1264.00p | 1296.00p | 31,634 |
Receive our
daily news 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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.