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 | 40 | 2.75482093664 | 1452 | 1554 | 1420 | 83396 | 1448.72253039 | DE |
| 4 | 52 | 3.61111111111 | 1440 | 1554 | 1402 | 63799 | 1452.42737997 | DE |
| 12 | 126 | 9.22401171303 | 1366 | 1554 | 1344 | 85869 | 1480.79123956 | DE |
| 26 | 232 | 18.4126984127 | 1260 | 1554 | 1180 | 70063 | 1414.36239602 | DE |
| 52 | 530 | 55.0935550936 | 962 | 1554 | 960 | 57377 | 1340.83058724 | DE |
| 156 | 226 | 17.8515007899 | 1266 | 1554 | 583 | 64843 | 1058.82069614 | DE |
| 260 | -1293 | -46.4272890485 | 2785 | 4650 | 583 | 83871 | 1757.40906001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 1482 | 50 | 3.49 | 1474 | 1554 | 1472 | 118501 |
| 1740763800 | 1432 | -6 | -0.42 | 1432 | 1438 | 1420 | 199475 |
| 1740677400 | 1438 | -12 | -0.83 | 1440 | 1444 | 1432 | 43326 |
| 1740591000 | 1450 | 8 | 0.55 | 1450 | 1458 | 1450 | 28896 |
| 1740504600 | 1442 | -8 | -0.55 | 1452 | 1466 | 1442 | 26781 |
| 1740418200 | 1450 | -4 | -0.28 | 1426 | 1450 | 1426 | 99136 |
| 1740159000 | 1454 | -8 | -0.55 | 1468 | 1470 | 1452 | 11281 |
| 1740072600 | 1462 | -14 | -0.95 | 1472 | 1498 | 1462 | 108348 |
| 1739986200 | 1476 | 6 | 0.41 | 1474 | 1476 | 1460 | 36874 |
| 1739899800 | 1470 | 14 | 0.96 | 1464 | 1474 | 1456 | 26268 |
| 1739813400 | 1456 | 16 | 1.11 | 1430 | 1460 | 1430 | 82731 |
| 1739554200 | 1440 | 14 | 0.98 | 1426 | 1444 | 1416 | 58658 |
| 1739467800 | 1426 | -28 | -1.93 | 1442 | 1442 | 1402 | 101755 |
| 1739381400 | 1454 | -6 | -0.41 | 1426 | 1460 | 1426 | 26095 |
| 1739295000 | 1460 | -6 | -0.41 | 1462 | 1462 | 1448 | 47943 |
| 1739208600 | 1466 | 20 | 1.38 | 1440 | 1476 | 1434 | 17747 |
| 1738949400 | 1446 | -20 | -1.36 | 1460 | 1460 | 1444 | 81308 |
| 1738863000 | 1466 | -8 | -0.54 | 1470 | 1474 | 1448 | 77443 |
| 1738776600 | 1474 | 14 | 0.96 | 1460 | 1474 | 1452 | 51222 |
| 1738690200 | 1460 | -10 | -0.68 | 1440 | 1472 | 1440 | 32196 |
| 1738603800 | 1470 | -16 | -1.08 | 1520 | 1520 | 1456 | 25918 |
| 1738344600 | 1486 | 2 | 0.13 | 1500 | 1500 | 1448 | 51098 |
| 1738258200 | 1484 | 10 | 0.68 | 1474 | 1486 | 1470 | 52610 |
| 1738171800 | 1474 | -8 | -0.54 | 1488 | 1492 | 1474 | 38046 |
| 1738085400 | 1482 | -20 | -1.33 | 1506 | 1516 | 1474 | 25064 |
| 1737999000 | 1502 | 22 | 1.49 | 1476 | 1504 | 1468 | 111194 |
| 1737739800 | 1480 | -30 | -1.99 | 1512 | 1512 | 1480 | 258376 |
| 1737653400 | 1510 | -8 | -0.53 | 1532 | 1532 | 1496 | 143419 |
| 1737567000 | 1518 | 6 | 0.40 | 1520 | 1528 | 1504 | 47030 |
| 1737480600 | 1512 | 6 | 0.40 | 1510 | 1532 | 1504 | 32718 |
| 1737394200 | 1506 | -2 | -0.13 | 1502 | 1516 | 1494 | 47235 |
| 1737135000 | 1508 | -14 | -0.92 | 1544 | 1550 | 1504 | 38897 |
| 1737048600 | 1522 | 2 | 0.13 | 1518 | 1522 | 1510 | 22598 |
| 1736962200 | 1520 | 6 | 0.40 | 1520 | 1530 | 1518 | 25422 |
| 1736875800 | 1514 | 6 | 0.40 | 1512 | 1520 | 1500 | 467737 |
| 1736789400 | 1508 | -12 | -0.79 | 1520 | 1520 | 1488 | 265985 |
| 1736530200 | 1520 | 0 | 0.00 | 1538 | 1544 | 1514 | 443887 |
| 1736443800 | 1520 | 4 | 0.26 | 1518 | 1532 | 1490 | 552453 |
| 1736357400 | 1516 | 12 | 0.80 | 1520 | 1520 | 1498 | 124912 |
| 1736271000 | 1504 | 14 | 0.94 | 1486 | 1514 | 1482 | 79357 |
| 1736184600 | 1490 | 28 | 1.92 | 1468 | 1500 | 1464 | 57932 |
| 1735925400 | 1462 | 10 | 0.69 | 1456 | 1470 | 1440 | 59867 |
| 1735839000 | 1452 | -18 | -1.22 | 1472 | 1490 | 1452 | 27328 |
| 1735666200 | 1470 | -12 | -0.81 | 1460 | 1478 | 1454 | 13724 |
| 1735579800 | 1482 | 28 | 1.93 | 1470 | 1516 | 1462 | 51730 |
| 1735320600 | 1454 | 4 | 0.28 | 1450 | 1480 | 1434 | 27181 |
| 1735061400 | 1450 | 30 | 2.11 | 1450 | 1450 | 1416 | 12018 |
| 1734975000 | 1420 | -6 | -0.42 | 1416 | 1428 | 1398 | 23650 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
