Shares Magazine
1,410.00p+14.00 (+1.00%)02 May 2025, 16:35
Avon Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1364.00p | 1416.00p | 1356.00p | 1410.00p | 23,037 |
| May 1, 2025 | 1360.00p | 1398.00p | 1346.00p | 1396.00p | 20,506 |
| Apr 30, 2025 | 1402.00p | 1402.00p | 1336.00p | 1360.00p | 65,235 |
| Apr 29, 2025 | 1352.00p | 1352.00p | 1330.00p | 1340.00p | 26,824 |
| Apr 28, 2025 | 1358.00p | 1376.00p | 1332.57p | 1346.00p | 14,212 |
| Apr 25, 2025 | 1418.00p | 1418.00p | 1364.24p | 1370.00p | 15,614 |
| Apr 24, 2025 | 1342.00p | 1380.00p | 1326.00p | 1366.00p | 22,318 |
| Apr 23, 2025 | 1360.00p | 1362.00p | 1320.00p | 1344.00p | 57,089 |
| Apr 22, 2025 | 1376.00p | 1398.00p | 1330.00p | 1346.00p | 30,171 |
| Apr 17, 2025 | 1418.00p | 1418.00p | 1324.00p | 1400.00p | 84,619 |
| Apr 16, 2025 | 1412.00p | 1412.00p | 1326.00p | 1402.00p | 25,311 |
| Apr 15, 2025 | 1338.00p | 1396.00p | 1324.00p | 1390.00p | 50,985 |
| Apr 14, 2025 | 1318.00p | 1404.00p | 1318.00p | 1340.00p | 108,406 |
| Apr 11, 2025 | 1372.00p | 1414.00p | 1330.00p | 1338.00p | 57,940 |
| Apr 10, 2025 | 1456.00p | 1456.00p | 1362.00p | 1388.00p | 40,373 |
| Apr 9, 2025 | 1370.00p | 1394.00p | 1330.00p | 1342.00p | 20,368 |
| Apr 8, 2025 | 1364.00p | 1422.00p | 1356.00p | 1398.00p | 98,340 |
| Apr 7, 2025 | 1320.00p | 1416.00p | 1276.00p | 1360.00p | 87,229 |
| Apr 4, 2025 | 1424.00p | 1486.00p | 1354.00p | 1374.00p | 47,364 |
| Apr 3, 2025 | 1448.00p | 1466.00p | 1416.00p | 1440.00p | 43,833 |
| Apr 2, 2025 | 1402.00p | 1460.00p | 1390.00p | 1430.00p | 141,963 |
| Apr 1, 2025 | 1444.00p | 1460.00p | 1406.00p | 1410.00p | 66,116 |
| Mar 31, 2025 | 1482.00p | 1528.00p | 1422.00p | 1444.00p | 42,856 |
| Mar 28, 2025 | 1530.00p | 1530.00p | 1470.58p | 1482.00p | 26,340 |
| Mar 27, 2025 | 1494.00p | 1524.00p | 1478.00p | 1488.00p | 53,947 |
| Mar 26, 2025 | 1442.00p | 1508.30p | 1408.00p | 1490.00p | 167,280 |
| Mar 25, 2025 | 1366.00p | 1416.00p | 1354.00p | 1370.00p | 22,138 |
| Mar 24, 2025 | 1382.00p | 1382.00p | 1362.00p | 1366.00p | 18,584 |
| Mar 21, 2025 | 1372.00p | 1416.00p | 1352.00p | 1362.00p | 91,352 |
| Mar 20, 2025 | 1380.00p | 1472.00p | 1340.00p | 1380.00p | 52,442 |
| Mar 19, 2025 | 1418.00p | 1472.00p | 1388.00p | 1390.00p | 21,419 |
| Mar 18, 2025 | 1430.00p | 1450.00p | 1410.00p | 1412.00p | 55,930 |
| Mar 17, 2025 | 1380.00p | 1459.54p | 1380.00p | 1442.00p | 62,711 |
| Mar 14, 2025 | 1448.00p | 1448.00p | 1424.00p | 1440.00p | 20,608 |
| Mar 13, 2025 | 1410.00p | 1438.00p | 1396.00p | 1432.00p | 63,662 |
| Mar 12, 2025 | 1404.00p | 1444.00p | 1394.00p | 1422.00p | 33,800 |
| Mar 11, 2025 | 1398.00p | 1461.77p | 1382.00p | 1400.00p | 204,387 |
| Mar 10, 2025 | 1478.00p | 1508.00p | 1418.00p | 1430.00p | 73,465 |
| Mar 7, 2025 | 1490.00p | 1556.00p | 1466.00p | 1468.00p | 74,826 |
| Mar 6, 2025 | 1502.00p | 1502.00p | 1476.00p | 1480.00p | 29,151 |
| Mar 5, 2025 | 1538.00p | 1558.00p | 1464.00p | 1490.00p | 76,398 |
| Mar 4, 2025 | 1494.00p | 1540.00p | 1488.00p | 1538.00p | 54,175 |
| Mar 3, 2025 | 1474.00p | 1554.00p | 1454.85p | 1482.00p | 118,502 |
| Feb 28, 2025 | 1432.00p | 1464.00p | 1420.00p | 1432.00p | 179,475 |
| Feb 27, 2025 | 1440.00p | 1454.00p | 1430.00p | 1438.00p | 43,331 |
| Feb 26, 2025 | 1450.00p | 1460.00p | 1443.52p | 1450.00p | 28,898 |
| Feb 25, 2025 | 1452.00p | 1470.00p | 1432.00p | 1442.00p | 26,784 |
| Feb 24, 2025 | 1426.00p | 1518.00p | 1426.00p | 1450.00p | 99,136 |
| Feb 21, 2025 | 1468.00p | 1486.00p | 1452.00p | 1454.00p | 11,282 |
| Feb 20, 2025 | 1472.00p | 1498.00p | 1412.56p | 1462.00p | 108,348 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.