Avon Technologies 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 | 50 | 3.63372093023 | 1376 | 1416 | 1348 | 61900 | 1389.19610339 | DE |
| 4 | 20 | 1.42247510669 | 1406 | 1476 | 1344 | 90249 | 1415.65760969 | DE |
| 12 | 202 | 16.5032679739 | 1224 | 1476 | 1180 | 65782 | 1349.80341607 | DE |
| 26 | 116 | 8.85496183206 | 1310 | 1476 | 1156 | 47599 | 1317.95921892 | DE |
| 52 | 593 | 71.1884753902 | 833 | 1476 | 805 | 49051 | 1204.31421532 | DE |
| 156 | 321 | 29.0497737557 | 1105 | 1476 | 583 | 67905 | 1033.95437025 | DE |
| 260 | -624 | -30.4390243902 | 2050 | 4650 | 583 | 83021 | 1795.41379926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1426 | 42 | 3.03 | 1380 | 1426 | 1348 | 130481 |
| 1734629400 | 1384 | -16 | -1.14 | 1366 | 1392 | 1366 | 20267 |
| 1734543000 | 1400 | 10 | 0.72 | 1392 | 1402 | 1386 | 28522 |
| 1734456600 | 1390 | -22 | -1.56 | 1400 | 1408 | 1380 | 77897 |
| 1734370200 | 1412 | 28 | 2.02 | 1386 | 1412 | 1386 | 24445 |
| 1734111000 | 1384 | 4 | 0.29 | 1376 | 1386 | 1372 | 158369 |
| 1734024600 | 1380 | 2 | 0.15 | 1398 | 1398 | 1374 | 9159 |
| 1733938200 | 1378 | 12 | 0.88 | 1374 | 1378 | 1370 | 11670 |
| 1733851800 | 1366 | 0 | 0.00 | 1366 | 1368 | 1344 | 30325 |
| 1733765400 | 1366 | -20 | -1.44 | 1390 | 1390 | 1362 | 44106 |
| 1733506200 | 1386 | -6 | -0.43 | 1420 | 1420 | 1386 | 19423 |
| 1733419800 | 1392 | 2 | 0.14 | 1384 | 1392 | 1364 | 17314 |
| 1733333400 | 1390 | -10 | -0.71 | 1394 | 1400 | 1372 | 33972 |
| 1733247000 | 1400 | 4 | 0.29 | 1418 | 1418 | 1396 | 53592 |
| 1733160600 | 1396 | -16 | -1.13 | 1414 | 1414 | 1396 | 30215 |
| 1732901400 | 1412 | -26 | -1.81 | 1470 | 1470 | 1412 | 27869 |
| 1732815000 | 1438 | -6 | -0.42 | 1446 | 1476 | 1436 | 686976 |
| 1732728600 | 1444 | 56 | 4.03 | 1386 | 1444 | 1384 | 291973 |
| 1732642200 | 1388 | 14 | 1.02 | 1360 | 1388 | 1354 | 24662 |
| 1732555800 | 1374 | -18 | -1.29 | 1398 | 1398 | 1358 | 101639 |
| 1732296600 | 1392 | -4 | -0.29 | 1406 | 1406 | 1380 | 112586 |
| 1732210200 | 1396 | 38 | 2.80 | 1384 | 1396 | 1352 | 69783 |
| 1732123800 | 1358 | -20 | -1.45 | 1450 | 1450 | 1300 | 53588 |
| 1732037400 | 1378 | 68 | 5.19 | 1354 | 1440 | 1346 | 696370 |
| 1731951000 | 1310 | 60 | 4.80 | 1250 | 1310 | 1234 | 49698 |
| 1731691800 | 1250 | 22 | 1.79 | 1236 | 1250 | 1234 | 19681 |
| 1731605400 | 1228 | 2 | 0.16 | 1226 | 1230 | 1204 | 45446 |
| 1731519000 | 1226 | 4 | 0.33 | 1230 | 1244 | 1222 | 37446 |
| 1731432600 | 1222 | -42 | -3.32 | 1246 | 1266 | 1222 | 34638 |
| 1731346200 | 1264 | 22 | 1.77 | 1236 | 1264 | 1236 | 20374 |
| 1731087000 | 1242 | -16 | -1.27 | 1232 | 1242 | 1232 | 6084 |
| 1731000600 | 1258 | 4 | 0.32 | 1252 | 1260 | 1236 | 12800 |
| 1730914200 | 1254 | 18 | 1.46 | 1286 | 1286 | 1240 | 18114 |
| 1730827800 | 1236 | -10 | -0.80 | 1246 | 1254 | 1236 | 6232 |
| 1730741400 | 1246 | -12 | -0.95 | 1252 | 1264 | 1246 | 15025 |
| 1730482200 | 1258 | 30 | 2.44 | 1270 | 1282 | 1216 | 25121 |
| 1730395800 | 1228 | -18 | -1.44 | 1270 | 1270 | 1222 | 22838 |
| 1730309400 | 1246 | 10 | 0.81 | 1180 | 1254 | 1180 | 30425 |
| 1730223000 | 1236 | 0 | 0.00 | 1280 | 1280 | 1224 | 28302 |
| 1730136600 | 1236 | -8 | -0.64 | 1246 | 1246 | 1228 | 18571 |
| 1729873800 | 1244 | -10 | -0.80 | 1220 | 1252 | 1220 | 31845 |
| 1729787400 | 1254 | 6 | 0.48 | 1240 | 1254 | 1238 | 13955 |
| 1729701000 | 1248 | -12 | -0.95 | 1280 | 1280 | 1248 | 24991 |
| 1729614600 | 1260 | 36 | 2.94 | 1190 | 1268 | 1190 | 242613 |
| 1729528200 | 1224 | -32 | -2.55 | 1236 | 1240 | 1202 | 115838 |
| 1729269000 | 1256 | 6 | 0.48 | 1220 | 1260 | 1220 | 13200 |
| 1729182600 | 1250 | 18 | 1.46 | 1200 | 1256 | 1200 | 23362 |
| 1729096200 | 1232 | 2 | 0.16 | 1236 | 1236 | 1222 | 24990 |
| 1729009800 | 1230 | -16 | -1.28 | 1244 | 1244 | 1224 | 57810 |
| 1728923400 | 1246 | 12 | 0.97 | 1244 | 1246 | 1236 | 4908 |
| 1728664200 | 1234 | -16 | -1.28 | 1248 | 1250 | 1232 | 40250 |
| 1728577800 | 1250 | 20 | 1.63 | 1226 | 1250 | 1224 | 25135 |
| 1728491400 | 1230 | -6 | -0.49 | 1260 | 1260 | 1220 | 11364 |
| 1728405000 | 1236 | -12 | -0.96 | 1254 | 1256 | 1234 | 21759 |
| 1728318600 | 1248 | 4 | 0.32 | 1246 | 1248 | 1242 | 13594 |
| 1728059400 | 1244 | 6 | 0.48 | 1242 | 1250 | 1228 | 16715 |
| 1727973000 | 1238 | 22 | 1.81 | 1220 | 1244 | 1218 | 102943 |
| 1727886600 | 1216 | 10 | 0.83 | 1212 | 1216 | 1198 | 98765 |
| 1727800200 | 1206 | -14 | -1.15 | 1220 | 1220 | 1200 | 22180 |
| 1727713800 | 1220 | -28 | -2.24 | 1240 | 1242 | 1210 | 9294 |
| 1727454600 | 1248 | 2 | 0.16 | 1224 | 1260 | 1220 | 15907 |
| 1727368200 | 1246 | 22 | 1.80 | 1212 | 1246 | 1212 | 21643 |
| 1727281800 | 1224 | 18 | 1.49 | 1226 | 1226 | 1208 | 38658 |
| 1727195400 | 1206 | -8 | -0.66 | 1208 | 1218 | 1206 | 19888 |
| 1727109000 | 1214 | -16 | -1.30 | 1180 | 1228 | 1180 | 24342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
