Avon Protection Plc (AVON)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -0.622083981337 | 1286 | 1312 | 1268 | 29702 | 1297.22977268 | DE |
| 4 | 28 | 2.24 | 1250 | 1400 | 1250 | 32773 | 1307.40731361 | DE |
| 12 | 80 | 6.67779632721 | 1198 | 1400 | 1152 | 46274 | 1290.57485589 | DE |
| 26 | 350 | 37.7155172414 | 928 | 1400 | 805 | 48273 | 1139.7304891 | DE |
| 52 | 432 | 51.0638297872 | 846 | 1400 | 583 | 66378 | 878.27948237 | DE |
| 156 | -1160 | -47.5799835931 | 2438 | 2950 | 583 | 91145 | 1190.0173014 | DE |
| 260 | -72 | -5.33333333333 | 1350 | 4650 | 583 | 82566 | 1817.67173796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 1276 | -18 | -1.39 | 1286 | 1290 | 1276 | 19341 |
| 1720801800 | 1294 | -18 | -1.37 | 1278 | 1308 | 1278 | 12369 |
| 1720715400 | 1312 | 4 | 0.31 | 1288 | 1312 | 1280 | 28166 |
| 1720629000 | 1308 | 38 | 2.99 | 1312 | 1312 | 1270 | 64423 |
| 1720542600 | 1270 | -10 | -0.78 | 1286 | 1300 | 1270 | 24213 |
| 1720456200 | 1280 | 6 | 0.47 | 1272 | 1306 | 1272 | 18141 |
| 1720197000 | 1274 | -18 | -1.39 | 1270 | 1300 | 1270 | 16867 |
| 1720110600 | 1292 | -6 | -0.46 | 1322 | 1322 | 1280 | 16276 |
| 1720024200 | 1298 | 18 | 1.41 | 1302 | 1310 | 1274 | 29116 |
| 1719937800 | 1280 | -8 | -0.62 | 1326 | 1326 | 1272 | 53367 |
| 1719851400 | 1288 | -10 | -0.77 | 1270 | 1298 | 1270 | 54184 |
| 1719592200 | 1298 | -22 | -1.67 | 1358 | 1358 | 1290 | 34671 |
| 1719505800 | 1320 | 4 | 0.30 | 1320 | 1336 | 1306 | 36085 |
| 1719419400 | 1316 | 4 | 0.30 | 1322 | 1332 | 1304 | 20305 |
| 1719333000 | 1312 | -40 | -2.96 | 1400 | 1400 | 1312 | 19843 |
| 1719246600 | 1352 | -16 | -1.17 | 1378 | 1392 | 1350 | 46433 |
| 1718987400 | 1368 | 50 | 3.79 | 1316 | 1376 | 1316 | 53731 |
| 1718901000 | 1318 | 16 | 1.23 | 1310 | 1320 | 1290 | 32615 |
| 1718814600 | 1302 | 2 | 0.15 | 1290 | 1310 | 1280 | 51667 |
| 1718728200 | 1300 | 4 | 0.31 | 1250 | 1308 | 1250 | 23650 |
| 1718641800 | 1296 | 8 | 0.62 | 1312 | 1312 | 1264 | 31634 |
| 1718382600 | 1288 | 4 | 0.31 | 1278 | 1298 | 1262 | 40016 |
| 1718296200 | 1284 | -12 | -0.93 | 1278 | 1306 | 1278 | 32927 |
| 1718209800 | 1296 | -22 | -1.67 | 1326 | 1326 | 1286 | 97086 |
| 1718123400 | 1318 | -2 | -0.15 | 1278 | 1324 | 1278 | 25255 |
| 1718037000 | 1320 | 8 | 0.61 | 1326 | 1326 | 1304 | 23048 |
| 1717777800 | 1312 | -8 | -0.61 | 1326 | 1326 | 1300 | 20407 |
| 1717691400 | 1320 | -8 | -0.60 | 1306 | 1336 | 1300 | 91856 |
| 1717605000 | 1328 | 14 | 1.07 | 1356 | 1356 | 1322 | 22639 |
| 1717518600 | 1314 | -22 | -1.65 | 1308 | 1330 | 1308 | 44733 |
| 1717432200 | 1336 | 16 | 1.21 | 1344 | 1360 | 1336 | 28163 |
| 1717173000 | 1320 | -22 | -1.64 | 1370 | 1370 | 1320 | 61243 |
| 1717086600 | 1342 | 30 | 2.29 | 1310 | 1368 | 1308 | 81034 |
| 1717000200 | 1312 | -14 | -1.06 | 1338 | 1340 | 1312 | 44244 |
| 1716913800 | 1326 | -30 | -2.21 | 1372 | 1388 | 1326 | 68329 |
| 1716568200 | 1356 | 24 | 1.80 | 1334 | 1364 | 1322 | 43351 |
| 1716481800 | 1332 | -46 | -3.34 | 1346 | 1378 | 1332 | 66656 |
| 1716395400 | 1378 | 6 | 0.44 | 1380 | 1386 | 1346 | 63831 |
| 1716309000 | 1372 | 44 | 3.31 | 1360 | 1394 | 1338 | 124754 |
| 1716222600 | 1328 | 30 | 2.31 | 1300 | 1372 | 1300 | 157211 |
| 1715963400 | 1298 | 12 | 0.93 | 1248 | 1298 | 1248 | 48846 |
| 1715877000 | 1286 | 18 | 1.42 | 1258 | 1296 | 1258 | 30421 |
| 1715790600 | 1268 | 16 | 1.28 | 1252 | 1276 | 1250 | 20476 |
| 1715704200 | 1252 | 6 | 0.48 | 1250 | 1264 | 1230 | 31792 |
| 1715617800 | 1246 | -14 | -1.11 | 1294 | 1294 | 1232 | 49325 |
| 1715358600 | 1260 | -26 | -2.02 | 1296 | 1296 | 1250 | 38437 |
| 1715272200 | 1286 | 52 | 4.21 | 1262 | 1288 | 1260 | 57470 |
| 1715185800 | 1234 | 14 | 1.15 | 1252 | 1252 | 1220 | 33677 |
| 1715099400 | 1220 | 0 | 0.00 | 1220 | 1236 | 1220 | 32107 |
| 1714753800 | 1220 | 20 | 1.67 | 1200 | 1226 | 1194 | 119256 |
| 1714667400 | 1200 | 2 | 0.17 | 1198 | 1200 | 1190 | 36951 |
| 1714581000 | 1198 | 2 | 0.17 | 1190 | 1200 | 1172 | 22544 |
| 1714494600 | 1196 | 26 | 2.22 | 1160 | 1204 | 1160 | 61390 |
| 1714408200 | 1170 | -10 | -0.85 | 1166 | 1172 | 1152 | 28164 |
| 1714149000 | 1180 | 12 | 1.03 | 1170 | 1210 | 1170 | 47124 |
| 1714062600 | 1168 | -30 | -2.50 | 1202 | 1212 | 1156 | 50672 |
| 1713976200 | 1198 | -34 | -2.76 | 1234 | 1252 | 1198 | 89453 |
| 1713889800 | 1232 | 42 | 3.53 | 1198 | 1244 | 1196 | 61912 |
| 1713803400 | 1190 | 0 | 0.00 | 1200 | 1200 | 1170 | 32861 |
| 1713544200 | 1190 | 8 | 0.68 | 1180 | 1202 | 1158 | 48939 |
| 1713457800 | 1182 | -4 | -0.34 | 1188 | 1198 | 1166 | 66133 |
| 1713371400 | 1186 | 8 | 0.68 | 1178 | 1190 | 1172 | 102250 |
| 1713285000 | 1178 | 6 | 0.51 | 1156 | 1184 | 1148 | 62155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
