Dark

AVST
AVAST PLC
stock LSE

Inactive

Sep 9, 2022

7.17GBP-0.500%(-0.04)86,289,904

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-09	7.1640	7.2420	7.0800	7.1660	-0.500%	86,289,904	0.000%
2022-09-08	7.2080	7.2540	7.0740	7.2020	-0.111%	3,720,565	-0.500%
2022-09-07	7.1940	7.2480	7.1640	7.2100	+0.670%	31,409,266	-0.610%
2022-09-06	7.1780	7.1800	7.1340	7.1620	-0.334%	2,880,458	+0.056%
2022-09-05	7.1680	7.1920	7.1480	7.1860	+0.475%	695,266	-0.278%
2022-09-02	7.1500	7.2160	7.1240	7.1520	+0.280%	13,627,342	+0.196%
2022-09-01	7.0840	7.1620	7.0760	7.1320	+0.877%	1,509,878	+0.477%
2022-08-31	7.0660	7.1200	7.0360	7.0700	+0.284%	1,513,426	+1.358%
2022-08-30	7.0480	7.0860	6.9960	7.0500	+0.743%	8,090,413	+1.645%
2022-08-26	6.9700	7.0080	6.9360	6.9980	+0.517%	8,503,048	+2.401%
2022-08-25	6.9760	6.9900	6.9320	6.9620	-0.486%	830,525	+2.930%
2022-08-24	6.9800	7.0020	6.9020	6.9960	+0.807%	2,473,103	+2.430%
2022-08-23	7.0020	7.0020	6.9380	6.9400	-0.857%	1,358,570	+3.256%
2022-08-22	6.9880	7.0060	6.9460	7.0000	+0.172%	1,289,663	+2.371%
2022-08-19	6.9000	6.9880	6.8820	6.9880	+1.688%	8,914,320	+2.547%
2022-08-18	6.9000	6.9000	6.8400	6.8720	+0.233%	1,276,060	+4.278%
2022-08-17	6.8080	6.8680	6.7980	6.8560	+0.410%	1,612,640	+4.522%
2022-08-16	6.8680	6.8680	6.7860	6.8280	-0.466%	1,274,602	+4.950%
2022-08-15	6.8000	6.8600	6.7500	6.8600	+0.469%	1,881,950	+4.461%
2022-08-12	6.7860	6.8720	6.7560	6.8280	+0.619%	1,283,756	+4.950%
2022-08-11	6.7500	6.7860	6.7300	6.7860	-0.644%	913,316	+5.600%
2022-08-09	6.8000	6.8300	6.7740	6.8300	+0.294%	7,891,835	+4.919%
2022-08-08	6.8500	6.8500	6.6980	6.8100	-1.046%	9,402,480	+5.228%
2022-08-05	6.8400	6.9260	6.7560	6.8820	+0.175%	22,087,196	+4.127%
2022-08-03	6.8200	6.8760	6.7720	6.8700	+43.754%	38,043,169	+4.309%
2022-08-02	4.8660	4.8660	4.6890	4.7790	-0.437%	1,051,802	+49.948%
2022-08-01	4.7280	4.8310	4.6280	4.8000	+3.226%	2,357,919	+49.292%
2022-07-29	4.9290	4.9720	4.5600	4.6500	-4.084%	3,872,103	+54.108%
2022-07-28	4.9670	4.9800	4.8110	4.8480	-0.452%	2,437,233	+47.814%
2022-07-27	5.0140	5.0600	4.8700	4.8700	-1.913%	1,215,999	+47.146%
2022-07-26	5.0020	5.0500	4.9650	4.9650	-0.361%	934,553	+44.330%
2022-07-25	5.1200	5.1200	4.9830	4.9830	-0.934%	1,676,964	+43.809%
2022-07-22	5.1800	5.1800	4.9850	5.0300	-1.719%	2,517,335	+42.465%
2022-07-21	5.2700	5.2700	5.0480	5.1180	-2.884%	2,449,181	+40.016%
2022-07-20	5.3880	5.3880	5.2340	5.2700	-0.641%	1,245,514	+35.977%
2022-07-19	5.3500	5.3740	5.3000	5.3040	+0.341%	2,243,236	+35.106%
2022-07-18	5.4280	5.4280	5.1960	5.2860	-0.452%	5,277,570	+35.566%
2022-07-15	5.0240	5.3360	5.0240	5.3100	+2.510%	6,597,626	+34.953%
2022-07-14	5.0060	5.1920	5.0060	5.1800	+2.493%	8,417,776	+38.340%
2022-07-13	5.1000	5.1000	5.0080	5.0540	-0.040%	2,714,937	+41.789%
2022-07-12	5.0000	5.0960	5.0000	5.0560	-0.040%	15,137,242	+41.733%
2022-07-11	4.9640	5.0860	4.9640	5.0580	+0.517%	923,807	+41.677%
2022-07-08	5.1120	5.1120	4.9700	5.0320	-0.553%	5,122,590	+42.409%
2022-07-07	5.1780	5.1980	5.0300	5.0600	-1.172%	1,624,572	+41.621%
2022-07-06	5.2340	5.2340	5.1000	5.1200	-0.195%	1,570,732	+39.961%
2022-07-05	5.1620	5.2220	5.1220	5.1300	-0.850%	1,785,720	+39.688%
2022-07-04	5.1760	5.1920	5.1480	5.1740	-0.270%	402,635	+38.500%
2022-07-01	5.1700	5.2340	5.0980	5.1880	+0.348%	1,749,866	+38.126%
2022-06-30	5.1520	5.2500	5.1360	5.1700	-1.411%	1,612,643	+38.607%
2022-06-29	5.2200	5.3100	5.1740	5.2440	+0.460%	1,331,654	+36.651%
2022-06-28	5.2200	5.3200	5.2200	5.2200	-0.267%	2,118,195	+37.280%
2022-06-27	5.3840	5.3840	5.2140	5.2340	-0.645%	11,548,312	+36.912%
2022-06-24	5.3380	5.3380	5.2540	5.2680	+0.419%	2,678,301	+36.029%
2022-06-23	5.2300	5.2980	5.1780	5.2460	+1.549%	2,970,701	+36.599%
2022-06-22	5.1260	5.2320	5.0280	5.1660	+1.813%	4,309,740	+38.715%
2022-06-21	4.9440	5.0860	4.9070	5.0740	+3.172%	1,326,765	+41.230%
2022-06-20	4.9280	4.9330	4.8450	4.9180	+0.081%	474,043	+45.710%
2022-06-17	4.6660	4.9260	4.6570	4.9140	+3.387%	10,990,520	+45.828%
2022-06-16	4.8760	4.8760	4.6930	4.7530	-0.897%	1,445,427	+50.768%
2022-06-15	4.8500	4.8650	4.7460	4.7960	+0.230%	1,148,538	+49.416%
2022-06-14	4.8630	4.8630	4.7580	4.7850	-0.952%	774,291	+49.760%
2022-06-13	4.7440	4.8990	4.7440	4.8310	+0.021%	966,260	+48.334%
2022-06-08	4.8340	4.8680	4.7250	4.8300	+1.899%	1,802,351	+48.364%
2022-06-07	4.8030	4.8360	4.7250	4.7400	-1.537%	1,478,601	+51.181%
2022-06-06	4.8470	4.8810	4.8020	4.8140	+0.438%	1,294,894	+48.857%
2022-06-01	4.8800	4.9580	4.7680	4.7930	-1.318%	1,223,502	+49.510%
2022-05-31	4.8200	4.8970	4.7990	4.8570	+0.021%	4,215,716	+47.540%
2022-05-30	4.8130	4.8890	4.7590	4.8560	+1.526%	1,474,146	+47.570%
2022-05-27	4.7860	4.8060	4.7500	4.7830	-0.375%	839,406	+49.822%
2022-05-26	4.9260	4.9260	4.7770	4.8010	-0.600%	1,264,370	+49.261%
2022-05-25	4.9150	4.9300	4.8220	4.8300	-1.429%	1,921,981	+48.364%
2022-05-24	4.9020	4.9470	4.8140	4.9000	+0.782%	2,367,722	+46.245%
2022-05-23	4.8110	4.9020	4.8090	4.8620	+0.496%	2,042,379	+47.388%
2022-05-20	4.8280	4.9280	4.7800	4.8380	+0.290%	2,684,108	+48.119%
2022-05-19	4.9980	4.9980	4.7530	4.8240	-2.467%	1,559,646	+48.549%
2022-05-18	4.9400	5.0340	4.8710	4.9460	-0.282%	1,272,555	+44.885%
2022-05-17	4.8930	4.9890	4.8740	4.9600	+2.058%	2,813,132	+44.476%
2022-05-16	4.9260	4.9990	4.8480	4.8600	-1.996%	3,602,974	+47.449%
2022-05-13	5.0460	5.0740	4.9510	4.9590	-0.561%	2,147,563	+44.505%
2022-05-12	4.9750	5.0060	4.8940	4.9870	-0.855%	1,995,571	+43.694%
2022-05-11	5.0140	5.1180	4.9850	5.0300	+0.741%	2,371,406	+42.465%
2022-05-10	5.1380	5.1700	4.9480	4.9930	-1.983%	7,550,197	+43.521%
2022-05-09	5.3360	5.3420	5.0660	5.0940	-4.068%	2,839,923	+40.675%
2022-05-06	5.2000	5.3520	5.2000	5.3100	+1.491%	2,908,870	+34.953%
2022-05-05	5.1140	5.4040	5.0240	5.2320	+2.911%	4,932,293	+36.965%
2022-05-04	5.3340	5.4200	4.9290	5.0840	-4.364%	10,628,780	+40.952%
2022-05-03	5.6420	5.6600	5.2200	5.3160	-5.745%	6,148,331	+34.801%
2022-04-29	5.6040	5.6520	5.5740	5.6400	-0.704%	4,825,777	+27.057%
2022-04-28	5.6460	5.7120	5.6220	5.6800	+0.531%	1,175,155	+26.162%
2022-04-27	5.7180	5.7180	5.5660	5.6500	+0.713%	1,184,748	+26.832%
2022-04-26	5.5320	5.6100	5.5320	5.6100	+1.081%	1,594,679	+27.736%
2022-04-25	5.6720	5.6720	5.5220	5.5500	-0.323%	1,377,020	+29.117%
2022-04-22	5.4700	5.5800	5.4560	5.5680	+1.606%	2,260,813	+28.700%
2022-04-21	5.5000	5.5000	5.4640	5.4800	0.000%	2,108,282	+30.766%
2022-04-20	5.5280	5.5280	5.4620	5.4800	+0.037%	1,298,401	+30.766%
2022-04-19	5.4460	5.4900	5.4280	5.4780	-0.036%	1,321,338	+30.814%
2022-04-14	5.5180	5.5180	5.4620	5.4800	-0.327%	891,557	+30.766%
2022-04-13	5.4060	5.5300	5.4060	5.4980	-0.326%	1,347,678	+30.338%
2022-04-12	5.5440	5.5660	5.4880	5.5160	-0.397%	2,854,713	+29.913%
2022-04-11	5.6100	5.6540	5.5380	5.5380	-1.599%	2,801,655	+29.397%
2022-04-08	5.5400	5.6440	5.5400	5.6280	+0.716%	1,715,601	+27.328%
2022-04-07	5.7160	5.7160	5.5740	5.5880	-0.569%	5,871,329	+28.239%
2022-04-06	5.7440	5.7440	5.6100	5.6200	-0.107%	1,171,511	+27.509%
2022-04-01	5.6820	5.7020	5.6260	5.6260	-0.601%	1,168,023	+27.373%
2022-03-31	5.6680	5.7260	5.6480	5.6600	+0.212%	1,650,828	+26.608%
2022-03-30	5.6920	5.7660	5.6000	5.6480	-0.598%	3,698,160	+26.877%
2022-03-29	5.7040	5.7320	5.6740	5.6820	-0.976%	1,634,588	+26.118%
2022-03-28	5.7220	5.7800	5.7120	5.7380	+0.280%	1,115,797	+24.887%
2022-03-25	5.7240	5.7640	5.6920	5.7220	+0.105%	1,568,231	+25.236%
2022-03-24	5.7260	5.7700	5.7040	5.7160	-0.070%	2,612,203	+25.367%
2022-03-23	5.7660	5.7680	5.6920	5.7200	+0.281%	3,730,114	+25.280%
2022-03-22	5.6880	5.7440	5.6700	5.7040	+0.246%	1,686,106	+25.631%
2022-03-21	5.6900	5.7600	5.6820	5.6900	+0.176%	3,683,412	+25.940%
2022-03-18	5.7000	5.7500	5.6760	5.6800	-0.176%	9,994,904	+26.162%
2022-03-17	5.6300	5.6960	5.6080	5.6900	+1.643%	8,578,325	+25.940%
2022-03-16	6.3000	6.3100	5.4880	5.5980	-13.263%	14,942,189	+28.010%
2022-03-15	6.4860	6.4860	6.4120	6.4540	+0.280%	6,409,611	+11.032%
2022-03-14	6.4100	6.4520	6.3700	6.4360	+0.280%	2,001,250	+11.342%
2022-03-11	6.3520	6.4360	6.3460	6.4180	+0.219%	4,802,667	+11.655%
2022-03-10	6.3900	6.4100	6.3340	6.4040	+0.723%	1,100,613	+11.899%
2022-03-09	6.3780	6.4200	6.3240	6.3580	-0.157%	1,798,428	+12.708%
2022-03-08	6.2640	6.4060	6.2640	6.3680	-0.188%	2,065,338	+12.531%
2022-03-07	6.2520	6.4380	6.2520	6.3800	-0.031%	2,644,619	+12.320%
2022-03-04	6.2820	6.4040	6.2820	6.3820	+1.205%	1,998,488	+12.285%
2022-03-03	6.3020	6.3380	6.2800	6.3060	-0.222%	2,371,296	+13.638%
2022-03-01	6.3040	6.3200	6.2560	6.3200	+0.541%	17,006,616	+13.386%
2022-02-28	6.3160	6.3220	6.1460	6.2860	+0.576%	10,932,991	+13.999%
2022-02-25	6.2600	6.2600	6.1780	6.2500	+0.482%	11,151,519	+14.656%
2022-02-24	6.1500	6.2680	6.1140	6.2200	-0.193%	5,302,575	+15.209%
2022-02-23	6.2800	6.2800	6.1400	6.2320	+0.549%	2,340,620	+14.987%
2022-02-22	6.2300	6.2580	6.1800	6.1980	+0.324%	1,997,716	+15.618%
2022-02-21	6.2160	6.2260	6.1600	6.1780	-0.835%	1,363,543	+15.992%
2022-02-18	6.2200	6.2460	6.2080	6.2300	+0.711%	7,099,391	+15.024%
2022-02-17	6.2080	6.2300	6.1800	6.1860	-0.515%	8,217,285	+15.842%
2022-02-16	6.2340	6.2360	6.2080	6.2180	-0.480%	44,966,191	+15.246%
2022-02-15	6.2300	6.2700	6.2300	6.2480	-0.160%	32,443,614	+14.693%
2022-02-14	6.1860	6.2760	6.1660	6.2580	+0.385%	19,084,613	+14.509%
2022-02-11	6.1760	6.2720	6.1740	6.2340	-0.096%	39,473,835	+14.950%
2022-02-10	6.2740	6.3120	6.2320	6.2400	-0.383%	12,356,839	+14.840%
2022-02-09	6.2800	6.2800	6.2100	6.2640	+0.096%	15,794,269	+14.400%
2022-02-08	6.2240	6.2580	6.2060	6.2580	+0.773%	5,085,267	+14.509%
2022-02-07	6.2080	6.2700	6.1740	6.2100	+0.161%	9,801,489	+15.395%
2022-02-04	6.1040	6.2080	6.1000	6.2000	+2.683%	7,292,320	+15.581%
2022-02-03	6.0020	6.0980	6.0020	6.0380	-0.789%	4,102,080	+18.682%
2022-02-02	6.0560	6.1060	6.0500	6.0860	-0.360%	2,007,452	+17.746%
2022-02-01	5.9780	6.1340	5.9780	6.1080	-0.391%	4,061,425	+17.322%
2022-01-31	6.0980	6.1400	6.0640	6.1320	+0.393%	1,508,400	+16.862%
2022-01-28	6.0760	6.1220	6.0680	6.1080	+0.263%	6,435,474	+17.322%
2022-01-27	5.9760	6.1000	5.9760	6.0920	+1.230%	2,344,810	+17.630%
2022-01-26	6.0280	6.0460	6.0060	6.0180	+0.133%	6,126,761	+19.076%
2022-01-25	6.0220	6.0540	6.0100	6.0100	-0.067%	2,266,081	+19.235%
2022-01-24	6.0000	6.0600	5.9960	6.0140	-0.100%	4,168,730	+19.155%
2022-01-21	6.0800	6.0800	5.9900	6.0200	+0.200%	8,931,505	+19.037%
2022-01-20	6.0100	6.0560	5.9900	6.0080	-0.133%	3,049,194	+19.274%
2022-01-19	6.0000	6.0780	6.0000	6.0160	-0.265%	5,061,569	+19.116%
2022-01-18	6.1180	6.1180	6.0040	6.0320	+0.199%	4,227,676	+18.800%
2022-01-17	5.9900	6.0380	5.9900	6.0200	-0.166%	2,866,851	+19.037%
2022-01-14	6.0000	6.0320	5.9920	6.0300	+0.166%	4,619,882	+18.839%
2022-01-13	6.0000	6.0660	6.0000	6.0200	-0.298%	11,501,535	+19.037%
2022-01-12	6.1800	6.1800	6.0380	6.0380	-1.308%	1,658,066	+18.682%
2022-01-11	6.1020	6.1180	6.0580	6.1180	+0.592%	1,159,832	+17.130%
2022-01-10	6.0980	6.1040	6.0320	6.0820	-0.295%	1,970,396	+17.823%
2022-01-07	6.1080	6.1340	6.0920	6.1000	-0.651%	1,549,127	+17.475%
2022-01-06	6.0920	6.1400	6.0680	6.1400	+0.327%	866,517	+16.710%
2022-01-05	6.0640	6.1200	6.0600	6.1200	+0.493%	1,603,648	+17.092%
2022-01-04	6.1000	6.1480	6.0820	6.0900	+0.296%	3,523,198	+17.668%
2021-12-31	5.9900	6.0880	5.9900	6.0720	-0.263%	315,346	+18.017%
2021-12-30	6.1320	6.1320	6.0880	6.0880	-0.490%	2,541,535	+17.707%
2021-12-29	6.1980	6.1980	6.0940	6.1180	+0.427%	1,061,196	+17.130%
2021-12-24	6.1660	6.1660	6.0900	6.0920	-0.587%	102,049	+17.630%
2021-12-23	6.1660	6.1660	6.0580	6.1280	-0.552%	2,461,471	+16.939%
2021-12-22	6.1680	6.1680	6.1080	6.1620	-0.032%	7,065,516	+16.293%
2021-12-21	6.0960	6.1880	6.0740	6.1640	+0.260%	718,595	+16.256%
2021-12-20	6.0660	6.1520	6.0660	6.1480	+0.065%	1,133,238	+16.558%
2021-12-17	6.1000	6.1840	6.1000	6.1440	+0.556%	14,578,101	+16.634%
2021-12-16	6.1600	6.1660	6.1060	6.1100	-0.359%	2,370,553	+17.283%
2021-12-15	6.1700	6.1880	6.0660	6.1320	+0.065%	4,157,480	+16.862%
2021-12-14	6.1700	6.1740	6.0940	6.1280	-0.293%	4,310,291	+16.939%
2021-12-13	6.1360	6.1660	6.1220	6.1460	+0.163%	2,493,046	+16.596%
2021-12-10	6.1880	6.1880	6.1080	6.1360	-0.163%	1,953,282	+16.786%
2021-12-09	6.1440	6.1520	6.1100	6.1460	+0.523%	3,583,384	+16.596%
2021-12-07	6.1000	6.1140	6.0420	6.1140	+1.561%	1,408,068	+17.206%
2021-12-02	6.0200	6.0400	6.0100	6.0200	-0.627%	2,394,203	+19.037%
2021-11-30	6.0380	6.0900	6.0060	6.0580	+0.165%	3,781,003	+18.290%
2021-11-29	6.0200	6.0480	5.9820	6.0480	+0.499%	1,418,988	+18.485%
2021-11-26	5.9720	6.0180	5.9720	6.0180	+0.133%	8,512,542	+19.076%
2021-11-25	6.0000	6.0360	5.9900	6.0100	+0.167%	10,756,194	+19.235%
2021-11-24	5.9640	6.0300	5.9500	6.0000	+0.604%	5,495,415	+19.433%
2021-11-23	5.9280	5.9900	5.9280	5.9640	+0.101%	3,006,752	+20.154%
2021-11-22	5.9380	5.9660	5.9320	5.9580	+0.067%	6,666,517	+20.275%
2021-11-19	5.9480	5.9600	5.9240	5.9540	+0.269%	7,527,913	+20.356%
2021-11-18	5.9540	5.9560	5.9220	5.9380	-0.369%	10,796,803	+20.680%
2021-11-17	5.9520	5.9800	5.9520	5.9600	-0.168%	4,461,020	+20.235%
2021-11-16	5.9800	5.9880	5.9600	5.9700	-0.201%	18,218,205	+20.034%
2021-11-15	5.9200	5.9980	5.8920	5.9820	+7.051%	21,726,731	+19.793%
2021-11-12	5.6320	5.6340	5.5880	5.5880	-0.569%	6,795,971	+28.239%
2021-11-11	5.6000	5.6500	5.5960	5.6200	+0.143%	4,455,732	+27.509%
2021-11-10	5.6560	5.6580	5.6120	5.6120	-0.673%	5,899,385	+27.691%
2021-11-09	5.6540	5.6900	5.6440	5.6500	-0.633%	2,208,379	+26.832%
2021-11-08	5.7020	5.7020	5.6420	5.6860	+0.744%	1,664,747	+26.029%
2021-11-05	5.5720	5.6840	5.5720	5.6440	-0.035%	1,323,792	+26.967%
2021-11-04	5.6100	5.6460	5.5680	5.6460	+0.821%	2,817,302	+26.922%
2021-11-03	5.6220	5.6220	5.5620	5.6000	-0.178%	2,130,329	+27.964%
2021-11-02	5.6240	5.6260	5.5660	5.6100	+0.394%	770,824	+27.736%
2021-11-01	5.6460	5.6460	5.5840	5.5880	-0.143%	605,506	+28.239%
2021-10-29	5.6040	5.6260	5.5420	5.5960	+0.107%	8,509,549	+28.056%
2021-10-28	5.6500	5.6500	5.5720	5.5900	-0.851%	648,042	+28.193%
2021-10-27	5.6660	5.6660	5.6000	5.6380	+0.285%	901,706	+27.102%
2021-10-26	5.6340	5.6460	5.5860	5.6220	+0.143%	2,611,903	+27.464%
2021-10-25	5.6100	5.6400	5.5500	5.6140	+0.143%	1,673,522	+27.645%
2021-10-22	5.6480	5.6520	5.5880	5.6060	-0.779%	1,705,069	+27.827%
2021-10-21	5.6520	5.7000	5.5900	5.6500	+0.857%	1,001,686	+26.832%
2021-10-20	5.6900	5.6900	5.5860	5.6020	-0.214%	1,283,277	+27.919%
2021-10-19	5.6440	5.6700	5.5660	5.6140	-0.284%	935,030	+27.645%
2021-10-18	5.5520	5.6360	5.5520	5.6300	+0.428%	1,441,690	+27.282%
2021-10-15	5.6160	5.6180	5.5400	5.6060	-0.143%	5,340,316	+27.827%
2021-10-14	5.6360	5.6580	5.4860	5.6140	-0.107%	4,945,071	+27.645%
2021-10-13	5.6580	5.6600	5.5900	5.6200	-0.319%	2,303,154	+27.509%
2021-10-12	5.6200	5.6600	5.6140	5.6380	-0.212%	1,862,980	+27.102%
2021-10-11	5.6100	5.6660	5.6100	5.6500	+0.248%	2,435,402	+26.832%
2021-10-08	5.6620	5.6720	5.6180	5.6360	-0.318%	1,707,302	+27.147%
2021-10-07	5.6800	5.6800	5.6320	5.6540	+0.426%	1,982,127	+26.742%
2021-10-06	5.6220	5.6360	5.5880	5.6300	+0.178%	3,866,433	+27.282%
2021-10-05	5.5840	5.6280	5.5720	5.6200	+0.898%	2,822,851	+27.509%
2021-10-04	5.6320	5.6540	5.5700	5.5700	-1.521%	9,697,780	+28.654%
2021-10-01	5.6880	5.6880	5.6380	5.6560	-0.387%	8,247,051	+26.697%
2021-09-30	5.7260	5.7400	5.6520	5.6780	-0.456%	2,624,724	+26.206%
2021-09-29	5.6740	5.7380	5.6740	5.7040	+0.035%	5,348,263	+25.631%
2021-09-28	5.6800	5.7400	5.6500	5.7020	+0.387%	7,317,472	+25.675%
2021-09-27	5.7880	5.7880	5.6580	5.6800	-0.699%	13,901,904	+26.162%
2021-09-24	5.6980	5.7200	5.6480	5.7200	+0.633%	4,272,620	+25.280%
2021-09-23	5.7260	5.7560	5.6680	5.6840	-0.629%	2,889,510	+26.073%
2021-09-22	5.7300	5.7480	5.7080	5.7200	0.000%	2,742,965	+25.280%
2021-09-21	5.7300	5.7440	5.7080	5.7200	+0.035%	3,269,831	+25.280%
2021-09-20	5.7700	5.7880	5.7000	5.7180	-0.557%	5,027,104	+25.324%
2021-09-17	5.8180	5.8220	5.7500	5.7500	-0.622%	15,269,151	+24.626%
2021-09-16	5.8000	5.8160	5.7660	5.7860	-0.241%	7,085,989	+23.851%
2021-09-15	5.8440	5.8520	5.7840	5.8000	-0.685%	4,738,540	+23.552%
2021-09-14	5.8560	5.8620	5.8140	5.8400	-0.171%	6,101,168	+22.705%
2021-09-13	5.9000	5.9060	5.8400	5.8500	-0.747%	4,166,561	+22.496%
2021-09-10	5.9640	5.9720	5.8840	5.8940	-0.473%	1,326,689	+21.581%
2021-09-08	5.9300	5.9340	5.8900	5.9220	-0.067%	14,758,893	+21.006%
2021-09-07	5.9200	5.9420	5.9100	5.9260	+0.101%	17,812,991	+20.925%
2021-09-06	5.9560	5.9560	5.9200	5.9200	-0.303%	1,144,342	+21.047%
2021-09-03	5.9300	5.9500	5.8940	5.9380	+0.169%	4,178,784	+20.680%
2021-09-02	5.9300	5.9580	5.9060	5.9280	-0.370%	19,487,147	+20.884%
2021-09-01	5.9940	6.0100	5.9340	5.9500	-0.468%	3,114,352	+20.437%
2021-08-31	5.9820	5.9880	5.9060	5.9780	-0.599%	3,344,300	+19.873%
2021-08-27	6.0600	6.0600	5.9900	6.0140	-0.199%	10,973,508	+19.155%
2021-08-26	6.0600	6.0600	6.0000	6.0260	-0.397%	1,733,702	+18.918%
2021-08-25	6.0000	6.0580	5.9840	6.0500	+1.171%	13,839,806	+18.446%
2021-08-24	6.0020	6.0580	5.9580	5.9800	-1.515%	4,985,642	+19.833%
2021-08-23	6.0360	6.0980	5.9540	6.0720	+0.763%	5,960,044	+18.017%
2021-08-20	5.9680	6.0260	5.9300	6.0260	+0.972%	6,890,229	+18.918%
2021-08-19	5.9500	5.9700	5.9080	5.9680	+0.573%	5,400,242	+20.074%
2021-08-18	6.0000	6.0000	5.9340	5.9340	-1.265%	4,508,545	+20.762%
2021-08-17	5.9700	6.0100	5.9200	6.0100	+0.771%	2,561,844	+19.235%
2021-08-16	5.9220	5.9940	5.8900	5.9640	+0.202%	2,446,547	+20.154%
2021-08-13	5.9100	5.9680	5.8500	5.9520	+0.779%	3,231,920	+20.397%
2021-08-12	5.8600	5.9180	5.8020	5.9060	+0.785%	7,128,437	+21.334%
2021-08-11	5.9500	5.9500	5.7940	5.8600	+3.096%	23,072,567	+22.287%
2021-08-10	5.7520	5.7660	5.6480	5.6840	-1.182%	2,273,988	+26.073%
2021-08-09	5.8240	5.8240	5.7340	5.7520	-0.381%	2,335,845	+24.583%
2021-08-06	5.8380	5.8380	5.7400	5.7740	-0.448%	1,156,887	+24.108%
2021-08-05	5.7820	5.8100	5.7380	5.8000	+0.034%	3,956,360	+23.552%
2021-08-04	5.8400	5.8560	5.7820	5.7980	-0.275%	2,475,280	+23.594%
2021-08-03	5.8360	5.8700	5.7920	5.8140	-1.156%	2,201,486	+23.254%
2021-08-02	5.8400	5.8980	5.7820	5.8820	+1.414%	1,402,565	+21.829%
2021-07-30	5.7120	5.8100	5.6640	5.8000	+1.363%	2,743,074	+23.552%
2021-07-29	5.7080	5.7260	5.6360	5.7220	+0.492%	3,372,667	+25.236%
2021-07-28	5.7360	5.7760	5.6640	5.6940	-0.663%	2,431,305	+25.852%
2021-07-27	5.7820	5.7980	5.7100	5.7320	-0.865%	1,579,278	+25.017%
2021-07-26	5.7840	5.7940	5.7320	5.7820	-0.069%	2,135,290	+23.936%
2021-07-23	5.8060	5.8240	5.7400	5.7860	-0.241%	5,797,333	+23.851%
2021-07-22	5.8020	5.8400	5.7360	5.8000	-0.241%	4,020,764	+23.552%
2021-07-21	5.8500	5.8900	5.7580	5.8140	-1.458%	3,651,360	+23.254%
2021-07-20	5.9220	6.0220	5.8760	5.9000	-2.415%	4,227,714	+21.458%
2021-07-19	6.0500	6.0580	5.9780	6.0460	-0.788%	7,152,450	+18.525%
2021-07-16	5.9900	6.1120	5.9280	6.0940	+2.317%	9,869,709	+17.591%
2021-07-15	5.9000	5.9620	5.6280	5.9560	+18.128%	16,207,642	+20.316%
2021-07-14	5.0360	5.0520	4.9690	5.0420	0.000%	1,675,441	+42.126%
2021-07-13	4.9930	5.0420	4.9560	5.0420	+1.002%	1,514,312	+42.126%
2021-07-12	4.9600	5.0240	4.9560	4.9920	+0.787%	1,801,984	+43.550%
2021-07-09	5.0000	5.0100	4.9420	4.9530	-2.615%	2,039,785	+44.680%
2021-07-07	4.9960	5.0880	4.9730	5.0860	+1.315%	2,381,861	+40.897%
2021-07-06	4.9100	5.0200	4.9100	5.0200	+1.537%	1,855,852	+42.749%
2021-07-05	4.9510	4.9700	4.9210	4.9440	0.000%	683,836	+44.943%
2021-07-02	4.9410	4.9620	4.9060	4.9440	+0.386%	1,164,135	+44.943%
2021-07-01	4.9480	4.9640	4.8880	4.9250	+0.551%	1,424,134	+45.503%
2021-06-30	5.0080	5.0480	4.8890	4.8980	-2.040%	1,836,928	+46.305%
2021-06-29	5.0220	5.0400	4.9990	5.0000	-0.438%	2,913,936	+43.320%
2021-06-28	4.9200	5.0220	4.9180	5.0220	+1.907%	1,419,789	+42.692%
2021-06-25	4.9550	4.9610	4.9100	4.9280	-0.645%	980,953	+45.414%
2021-06-24	4.9410	4.9860	4.9030	4.9600	+0.813%	1,390,625	+44.476%
2021-06-23	4.9410	4.9470	4.8940	4.9200	-0.122%	1,367,810	+45.650%
2021-06-22	4.9450	4.9500	4.8620	4.9260	-0.061%	2,495,461	+45.473%
2021-06-21	4.9160	4.9560	4.8910	4.9290	-0.223%	4,116,005	+45.384%
2021-06-18	4.9610	4.9610	4.8850	4.9400	+0.101%	8,349,534	+45.061%
2021-06-17	4.8220	4.9350	4.7420	4.9350	+1.606%	3,459,694	+45.208%
2021-06-16	4.8600	4.8790	4.8380	4.8570	+0.186%	1,260,416	+47.540%
2021-06-15	4.8950	4.9040	4.8350	4.8480	-0.513%	3,236,630	+47.814%
2021-06-14	4.8980	4.9160	4.8420	4.8730	-0.103%	1,746,900	+47.055%
2021-06-11	4.8650	4.8900	4.8410	4.8780	+0.577%	1,512,293	+46.904%
2021-06-10	4.7980	4.8600	4.7920	4.8500	+1.253%	1,819,089	+47.753%
2021-06-09	4.6990	4.8030	4.6990	4.7900	+0.800%	3,486,289	+49.603%
2021-06-08	4.7090	4.7760	4.6840	4.7520	+1.128%	2,070,849	+50.800%
2021-06-07	4.7180	4.7190	4.6590	4.6990	+0.492%	1,201,453	+52.501%
2021-06-04	4.6380	4.6870	4.6230	4.6760	+0.776%	1,610,672	+53.251%
2021-06-03	4.6630	4.6630	4.6150	4.6400	-0.621%	1,507,293	+54.440%
2021-06-02	4.7580	4.7580	4.6360	4.6690	+0.193%	1,953,205	+53.480%
2021-06-01	4.7040	4.7580	4.6520	4.6600	-1.062%	2,371,532	+53.777%
2021-05-28	4.7250	4.7410	4.6980	4.7100	-0.021%	2,471,621	+52.144%
2021-05-27	4.6660	4.7280	4.6560	4.7110	+1.008%	4,360,081	+52.112%
2021-05-26	4.6550	4.6840	4.6350	4.6640	+0.409%	2,220,239	+53.645%
2021-05-25	4.6000	4.6720	4.5870	4.6450	+1.220%	2,056,566	+54.273%
2021-05-24	4.5330	4.5950	4.5160	4.5890	+1.213%	1,162,722	+56.156%
2021-05-21	4.5340	4.5910	4.5250	4.5340	-0.022%	6,803,525	+58.050%
2021-05-20	4.4820	4.5360	4.4580	4.5350	+1.750%	2,432,573	+58.015%
2021-05-19	4.4930	4.5080	4.3890	4.4570	-1.109%	2,843,125	+60.781%
2021-05-18	4.4790	4.5160	4.4490	4.5070	+1.349%	2,062,255	+58.997%
2021-05-17	4.4720	4.4930	4.4190	4.4470	-0.202%	4,346,711	+61.142%
2021-05-14	4.3650	4.4750	4.3650	4.4560	+2.555%	2,414,611	+60.817%
2021-05-13	4.3610	4.3880	4.2810	4.3450	-1.093%	2,164,102	+64.925%
2021-05-12	4.4130	4.4800	4.3920	4.3930	-0.723%	2,113,341	+63.123%
2021-05-11	4.5140	4.5300	4.3750	4.4250	-2.833%	3,486,882	+61.944%
2021-05-10	4.7000	4.7000	4.5150	4.5540	-1.705%	3,386,632	+57.356%
2021-05-07	4.5430	4.6520	4.5300	4.6330	+2.409%	2,782,268	+54.673%
2021-05-06	4.5480	4.5930	4.5160	4.5240	-0.768%	3,277,300	+58.400%
2021-05-05	4.6330	4.6620	4.5590	4.5590	-1.448%	2,090,023	+57.184%
2021-05-04	4.7820	4.8310	4.6260	4.6260	-3.161%	2,861,767	+54.907%
2021-04-30	4.7970	4.8520	4.7760	4.7770	-0.521%	3,088,904	+50.010%
2021-04-29	4.7700	4.8930	4.7670	4.8020	+0.251%	2,468,853	+49.229%
2021-04-28	4.7490	4.8080	4.7130	4.7900	+0.948%	3,278,487	+49.603%
2021-04-27	4.7580	4.7960	4.7350	4.7450	-0.607%	2,488,672	+51.022%
2021-04-26	4.8270	4.8540	4.7570	4.7740	-0.893%	2,695,013	+50.105%
2021-04-23	4.7890	4.8170	4.7310	4.8170	+0.985%	2,584,327	+48.765%
2021-04-22	4.7560	4.8010	4.7010	4.7700	+1.317%	2,139,479	+50.231%
2021-04-21	4.8220	4.9050	4.6830	4.7080	-1.424%	2,638,210	+52.209%
2021-04-20	4.7700	5.0380	4.7240	4.7760	+1.272%	6,856,681	+50.042%
2021-04-19	4.6820	4.7440	4.6450	4.7160	+0.985%	2,168,057	+51.951%
2021-04-16	4.6890	4.7610	4.6700	4.6700	-1.017%	4,729,574	+53.448%
2021-04-15	4.8000	4.8200	4.6990	4.7180	+0.127%	2,395,160	+51.886%
2021-04-14	4.7360	4.7570	4.6650	4.7120	-0.064%	1,897,739	+52.080%
2021-04-13	4.6110	4.7830	4.6110	4.7150	+1.376%	2,520,258	+51.983%
2021-04-12	4.7490	4.7490	4.5990	4.6510	-0.620%	2,783,678	+54.074%
2021-04-09	4.6930	4.7030	4.6380	4.6800	-0.658%	1,368,968	+53.120%
2021-04-08	4.6250	4.7290	4.5850	4.7110	+1.970%	2,514,779	+52.112%
2021-04-07	4.6280	4.6500	4.5360	4.6200	-0.560%	3,263,177	+55.108%
2021-04-06	4.6070	4.6690	4.5570	4.6460	+1.220%	2,723,302	+54.240%
2021-04-01	4.5140	4.6000	4.5140	4.5900	+0.658%	2,291,901	+56.122%
2021-03-31	4.5400	4.5720	4.5080	4.5600	+0.796%	2,658,376	+57.149%
2021-03-30	4.5480	4.5900	4.5000	4.5240	-1.007%	1,381,863	+58.400%
2021-03-29	4.5800	4.6820	4.5420	4.5700	-1.931%	1,312,697	+56.805%
2021-03-26	4.6820	4.6900	4.6220	4.6600	+1.304%	1,482,879	+53.777%
2021-03-25	4.7200	4.7600	4.5780	4.6000	-2.625%	2,523,545	+55.783%
2021-03-24	4.7700	4.8020	4.6980	4.7240	-1.378%	4,876,523	+51.693%
2021-03-23	4.8120	4.8180	4.7480	4.7900	-0.910%	2,551,038	+49.603%
2021-03-22	4.7300	4.8340	4.7000	4.8340	+1.555%	2,039,439	+48.242%
2021-03-19	4.6820	4.7820	4.6220	4.7600	+1.406%	7,030,407	+50.546%
2021-03-18	4.6680	4.7200	4.6480	4.6940	+0.342%	2,453,309	+52.663%
2021-03-17	4.6300	4.6780	4.5900	4.6780	+1.255%	4,452,579	+53.185%
2021-03-16	4.6240	4.6780	4.6020	4.6200	+0.654%	3,500,905	+55.108%
2021-03-15	4.4980	4.6100	4.4980	4.5900	+2.045%	1,809,713	+56.122%
2021-03-12	4.5220	4.5500	4.4820	4.4980	-0.925%	1,912,574	+59.315%
2021-03-11	4.5020	4.5700	4.4980	4.5400	+1.114%	1,704,229	+57.841%
2021-03-10	4.4440	4.5400	4.4020	4.4900	+0.990%	2,809,070	+59.599%
2021-03-09	4.2520	4.5000	4.1820	4.4460	+5.857%	4,905,150	+61.179%
2021-03-08	4.4200	4.4560	4.2000	4.2000	-5.830%	6,534,501	+70.619%
2021-03-05	4.4960	4.5900	4.4180	4.4600	-1.589%	3,363,133	+60.673%
2021-03-04	4.5300	4.5880	4.4220	4.5320	+0.488%	3,309,678	+58.120%

.dark-mode .l36T3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l36T3W{ color: #333333; background-color: white; border: 2px solid #333333; }AVSTAVAST PLCstock LSE

AVST
AVAST PLC
stock LSE