Avon Rubber

(AVON)
Sector: Aerospace and Defence
1,940.00p
24.00p 1.25
Last updated: 13:39:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 1,896.00p 1,916.00p 1,860.00p 1,916.00p 55,174
26/06/2025 1,856.00p 1,896.00p 1,846.00p 1,896.00p 67,593
25/06/2025 1,820.00p 1,850.00p 1,820.00p 1,844.00p 26,851
24/06/2025 1,780.00p 1,864.00p 1,780.00p 1,828.00p 104,677
23/06/2025 1,826.00p 1,846.00p 1,804.00p 1,846.00p 45,430
20/06/2025 1,760.00p 1,816.00p 1,760.00p 1,808.00p 63,235
19/06/2025 1,814.00p 1,816.00p 1,770.00p 1,778.00p 14,990
18/06/2025 1,794.00p 1,810.00p 1,730.00p 1,794.00p 35,726
17/06/2025 1,750.00p 1,806.00p 1,750.00p 1,786.00p 79,513
16/06/2025 1,704.00p 1,776.00p 1,704.00p 1,762.00p 36,736
13/06/2025 1,700.00p 1,808.00p 1,700.00p 1,732.00p 46,170
12/06/2025 1,744.00p 1,810.00p 1,714.00p 1,732.00p 50,329
11/06/2025 1,728.00p 1,748.00p 1,702.00p 1,744.00p 49,011
10/06/2025 1,742.00p 1,787.16p 1,724.00p 1,734.00p 47,761
09/06/2025 1,816.00p 1,816.00p 1,716.00p 1,744.00p 41,408
06/06/2025 1,834.00p 1,834.00p 1,748.00p 1,770.00p 89,541
05/06/2025 1,794.00p 1,866.00p 1,778.00p 1,800.00p 884,065
04/06/2025 1,772.00p 1,824.00p 1,772.00p 1,794.00p 160,783
03/06/2025 1,710.00p 1,800.00p 1,710.00p 1,782.00p 84,431
02/06/2025 1,760.00p 1,834.00p 1,758.00p 1,790.00p 117,626
30/05/2025 1,762.00p 1,798.00p 1,690.00p 1,758.00p 170,319
29/05/2025 1,748.00p 1,784.36p 1,720.00p 1,720.00p 37,701
28/05/2025 1,820.00p 1,820.00p 1,748.00p 1,748.00p 198,383
27/05/2025 1,700.00p 1,810.00p 1,672.03p 1,778.00p 533,695
26/05/2025 1,722.00p 1,722.00p 1,632.00p 1,696.00p 267,209
23/05/2025 1,722.00p 1,722.00p 1,632.00p 1,696.00p 267,209
22/05/2025 1,690.00p 1,708.00p 1,620.00p 1,650.00p 73,115
21/05/2025 1,624.00p 1,762.00p 1,554.00p 1,646.00p 154,874
20/05/2025 1,538.00p 1,564.00p 1,523.76p 1,564.00p 44,871
19/05/2025 1,570.00p 1,570.00p 1,478.00p 1,552.00p 27,088
16/05/2025 1,484.00p 1,566.00p 1,484.00p 1,550.00p 19,949
15/05/2025 1,546.00p 1,566.00p 1,508.00p 1,532.00p 33,708
14/05/2025 1,538.00p 1,564.00p 1,472.00p 1,540.00p 29,800
13/05/2025 1,510.00p 1,548.00p 1,472.00p 1,536.00p 65,828
12/05/2025 1,530.00p 1,546.00p 1,491.08p 1,504.00p 20,728
09/05/2025 1,484.00p 1,544.00p 1,484.00p 1,528.00p 32,180
08/05/2025 1,490.00p 1,522.00p 1,420.00p 1,522.00p 130,342
07/05/2025 1,450.00p 1,480.00p 1,418.00p 1,474.00p 92,821
06/05/2025 1,400.00p 1,448.00p 1,366.00p 1,448.00p 45,713
05/05/2025 1,364.00p 1,416.00p 1,356.00p 1,410.00p 23,035
02/05/2025 1,364.00p 1,416.00p 1,356.00p 1,410.00p 23,035
01/05/2025 1,360.00p 1,398.00p 1,346.00p 1,396.00p 20,505
30/04/2025 1,402.00p 1,402.00p 1,336.00p 1,360.00p 65,237
29/04/2025 1,352.00p 1,352.00p 1,330.00p 1,340.00p 26,728
28/04/2025 1,358.00p 1,376.00p 1,332.57p 1,346.00p 14,211
25/04/2025 1,418.00p 1,418.00p 1,364.24p 1,370.00p 15,613
24/04/2025 1,342.00p 1,380.00p 1,326.00p 1,366.00p 22,315
23/04/2025 1,360.00p 1,362.00p 1,320.00p 1,344.00p 57,087
22/04/2025 1,376.00p 1,398.00p 1,330.00p 1,346.00p 30,169
21/04/2025 1,418.00p 1,418.00p 1,324.00p 1,400.00p 84,618
18/04/2025 1,418.00p 1,418.00p 1,324.00p 1,400.00p 84,618
17/04/2025 1,418.00p 1,418.00p 1,324.00p 1,400.00p 16,286
16/04/2025 1,412.00p 1,412.00p 1,326.00p 1,402.00p 25,308
15/04/2025 1,338.00p 1,396.00p 1,324.00p 1,390.00p 50,986
14/04/2025 1,318.00p 1,404.00p 1,318.00p 1,340.00p 108,404
11/04/2025 1,372.00p 1,414.00p 1,330.00p 1,338.00p 57,941
10/04/2025 1,456.00p 1,456.00p 1,362.00p 1,388.00p 40,373
09/04/2025 1,370.00p 1,394.00p 1,330.00p 1,342.00p 20,370
08/04/2025 1,364.00p 1,422.00p 1,356.00p 1,398.00p 98,338
07/04/2025 1,320.00p 1,416.00p 1,276.00p 1,360.00p 86,703
04/04/2025 1,424.00p 1,486.00p 1,354.00p 1,374.00p 47,365
03/04/2025 1,448.00p 1,466.00p 1,416.00p 1,440.00p 43,828
02/04/2025 1,402.00p 1,460.00p 1,390.00p 1,430.00p 141,962
01/04/2025 1,444.00p 1,460.00p 1,406.00p 1,410.00p 66,113
31/03/2025 1,482.00p 1,528.00p 1,422.00p 1,444.00p 42,854
28/03/2025 1,530.00p 1,530.00p 1,470.58p 1,482.00p 26,339
27/03/2025 1,494.00p 1,524.00p 1,478.00p 1,488.00p 53,948
26/03/2025 1,442.00p 1,508.30p 1,408.00p 1,490.00p 143,642
25/03/2025 1,366.00p 1,416.00p 1,354.00p 1,370.00p 22,138
24/03/2025 1,382.00p 1,382.00p 1,362.00p 1,366.00p 18,579
21/03/2025 1,372.00p 1,416.00p 1,352.00p 1,362.00p 91,351
20/03/2025 1,380.00p 1,472.00p 1,340.00p 1,380.00p 52,442
19/03/2025 1,418.00p 1,472.00p 1,388.00p 1,390.00p 21,415
18/03/2025 1,430.00p 1,450.00p 1,410.00p 1,412.00p 55,931
17/03/2025 1,380.00p 1,459.54p 1,380.00p 1,442.00p 62,708
14/03/2025 1,448.00p 1,448.00p 1,424.00p 1,440.00p 20,605
13/03/2025 1,410.00p 1,438.00p 1,396.00p 1,432.00p 63,662
12/03/2025 1,404.00p 1,444.00p 1,394.00p 1,422.00p 28,799
11/03/2025 1,398.00p 1,461.77p 1,382.00p 1,400.00p 191,302
10/03/2025 1,478.00p 1,508.00p 1,418.00p 1,430.00p 73,464
07/03/2025 1,490.00p 1,556.00p 1,466.00p 1,468.00p 57,402
06/03/2025 1,502.00p 1,502.00p 1,476.00p 1,480.00p 19,149
05/03/2025 1,538.00p 1,558.00p 1,464.00p 1,490.00p 76,400
04/03/2025 1,494.00p 1,540.00p 1,488.00p 1,538.00p 54,172
03/03/2025 1,474.00p 1,554.00p 1,454.85p 1,482.00p 118,502
28/02/2025 1,432.00p 1,464.00p 1,420.00p 1,432.00p 179,476
27/02/2025 1,440.00p 1,454.00p 1,430.00p 1,438.00p 43,331
26/02/2025 1,450.00p 1,460.00p 1,443.52p 1,450.00p 28,898
25/02/2025 1,452.00p 1,470.00p 1,432.00p 1,442.00p 26,783
24/02/2025 1,426.00p 1,518.00p 1,426.00p 1,450.00p 84,137
21/02/2025 1,468.00p 1,486.00p 1,452.00p 1,454.00p 11,283
20/02/2025 1,472.00p 1,498.00p 1,412.56p 1,462.00p 108,348
19/02/2025 1,474.00p 1,484.00p 1,402.00p 1,476.00p 36,875
18/02/2025 1,464.00p 1,482.00p 1,444.00p 1,470.00p 26,268
17/02/2025 1,430.00p 1,486.80p 1,430.00p 1,456.00p 82,733
14/02/2025 1,426.00p 1,444.00p 1,416.00p 1,440.00p 58,658
13/02/2025 1,442.00p 1,462.00p 1,402.00p 1,426.00p 88,756
12/02/2025 1,426.00p 1,478.00p 1,426.00p 1,454.00p 26,095
11/02/2025 1,462.00p 1,490.00p 1,448.00p 1,460.00p 47,944
10/02/2025 1,440.00p 1,478.00p 1,428.00p 1,466.00p 17,748
07/02/2025 1,460.00p 1,510.00p 1,443.60p 1,446.00p 69,808
06/02/2025 1,470.00p 1,474.00p 1,448.00p 1,474.00p 77,443
05/02/2025 1,460.00p 1,476.00p 1,444.00p 1,474.00p 50,634
04/02/2025 1,440.00p 1,474.00p 1,440.00p 1,470.00p 32,196
03/02/2025 1,520.00p 1,520.00p 1,449.47p 1,470.00p 25,918
31/01/2025 1,500.00p 1,530.00p 1,447.36p 1,486.00p 51,099
30/01/2025 1,474.00p 1,487.60p 1,467.83p 1,484.00p 52,610
29/01/2025 1,488.00p 1,496.00p 1,474.00p 1,474.00p 38,046
28/01/2025 1,506.00p 1,516.00p 1,474.00p 1,482.00p 25,064
27/01/2025 1,476.00p 1,504.00p 1,467.20p 1,502.00p 111,195
24/01/2025 1,512.00p 1,520.00p 1,480.00p 1,480.00p 258,376
23/01/2025 1,532.00p 1,548.00p 1,496.00p 1,510.00p 143,419
22/01/2025 1,520.00p 1,528.00p 1,500.00p 1,518.00p 47,030
21/01/2025 1,510.00p 1,532.00p 1,496.97p 1,512.00p 30,757
20/01/2025 1,502.00p 1,524.00p 1,494.00p 1,506.00p 47,235
17/01/2025 1,544.00p 1,550.00p 1,504.00p 1,508.00p 38,897
16/01/2025 1,518.00p 1,544.00p 1,475.00p 1,520.00p 22,598
15/01/2025 1,520.00p 1,536.00p 1,512.00p 1,520.00p 25,422
14/01/2025 1,512.00p 1,532.00p 1,500.00p 1,514.00p 467,737
13/01/2025 1,520.00p 1,524.00p 1,484.00p 1,508.00p 265,986
10/01/2025 1,538.00p 1,544.00p 1,514.00p 1,520.00p 443,888
09/01/2025 1,518.00p 1,540.00p 1,481.84p 1,520.00p 552,454
08/01/2025 1,520.00p 1,524.48p 1,498.00p 1,516.00p 94,486
07/01/2025 1,486.00p 1,514.10p 1,482.00p 1,504.00p 79,357
06/01/2025 1,468.00p 1,509.09p 1,450.00p 1,490.00p 57,932
03/01/2025 1,456.00p 1,474.00p 1,440.00p 1,462.00p 59,867
02/01/2025 1,472.00p 1,521.52p 1,450.00p 1,452.00p 27,330
01/01/2025 1,460.00p 1,492.00p 1,454.00p 1,470.00p 13,724
31/12/2024 1,460.00p 1,492.00p 1,454.00p 1,470.00p 13,724
30/12/2024 1,470.00p 1,516.00p 1,430.00p 1,482.00p 51,733