Avanti Communications Group (AVN) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avanti Communications Group

Date Open High Low Close* Volume
15/02/2018 8.90p 8.90p 8.32p 8.80p 14293
14/02/2018 8.70p 9.05p 8.02p 8.75p 8670
13/02/2018 8.26p 8.50p 8.03p 8.50p 12938
12/02/2018 9.75p 9.75p 8.32p 9.00p 189635
09/02/2018 9.27p 9.78p 8.34p 8.50p 86677
08/02/2018 9.00p 9.00p 8.12p 9.00p 432428
07/02/2018 9.17p 9.17p 8.12p 8.50p 88708
06/02/2018 8.12p 9.23p 8.02p 8.98p 44020
05/02/2018 8.47p 9.80p 8.33p 9.28p 48737
02/02/2018 9.00p 10.42p 8.33p 9.09p 239986
01/02/2018 8.23p 9.55p 8.23p 9.10p 130979
31/01/2018 10.75p 10.75p 8.43p 9.35p 85022
30/01/2018 10.20p 10.20p 9.15p 9.28p 13612
29/01/2018 10.00p 10.00p 8.40p 9.20p 204072
26/01/2018 9.50p 9.50p 8.39p 9.24p 157629
25/01/2018 9.26p 9.95p 9.00p 9.95p 100377
24/01/2018 8.48p 10.30p 8.47p 9.38p 69471
23/01/2018 8.00p 10.38p 8.00p 9.38p 32408
22/01/2018 10.00p 10.60p 8.45p 9.38p 189701
19/01/2018 9.68p 10.57p 8.88p 9.30p 122389
18/01/2018 9.80p 9.80p 8.80p 8.90p 162656
17/01/2018 9.86p 9.86p 8.16p 8.93p 146521
16/01/2018 8.50p 9.83p 7.88p 8.93p 485702
15/01/2018 7.88p 8.54p 7.88p 8.18p 66252
12/01/2018 7.90p 8.54p 7.89p 8.43p 34290
11/01/2018 7.86p 7.93p 7.86p 7.93p 2124
10/01/2018 7.90p 7.93p 7.90p 7.93p 12893
09/01/2018 8.00p 8.00p 7.90p 7.93p 175295
08/01/2018 8.30p 8.36p 7.93p 7.93p 234130
05/01/2018 8.48p 9.26p 8.00p 8.18p 87858
04/01/2018 8.50p 9.50p 7.89p 9.00p 275114
03/01/2018 8.00p 8.86p 8.00p 8.86p 18984
02/01/2018 9.00p 9.00p 7.90p 8.45p 217081
29/12/2017 9.00p 9.25p 7.50p 8.63p 100692
28/12/2017 7.92p 8.97p 7.25p 8.13p 203471
27/12/2017 7.90p 7.93p 7.35p 7.93p 258361
22/12/2017 7.90p 8.24p 7.55p 7.90p 41981
21/12/2017 8.00p 8.29p 7.28p 8.00p 268980
20/12/2017 7.25p 8.00p 7.25p 8.00p 179319
19/12/2017 7.50p 8.25p 7.25p 8.00p 363231
18/12/2017 8.25p 8.25p 7.30p 8.25p 96835
15/12/2017 8.00p 8.45p 7.93p 8.25p 311297
14/12/2017 7.75p 8.39p 6.74p 8.13p 350443
13/12/2017 7.49p 8.28p 6.50p 7.15p 3530345
12/12/2017 6.75p 6.75p 6.08p 6.38p 34408
11/12/2017 6.00p 6.70p 6.00p 6.50p 137701
08/12/2017 6.25p 6.92p 6.25p 6.88p 76200
07/12/2017 6.25p 6.70p 6.20p 6.38p 134554
06/12/2017 6.50p 7.05p 6.00p 6.63p 41177
05/12/2017 6.50p 6.50p 6.20p 6.35p 54363
04/12/2017 6.50p 6.50p 6.16p 6.38p 41141
01/12/2017 6.50p 6.52p 6.30p 6.30p 76626
30/11/2017 6.88p 6.88p 6.55p 6.78p 85130
29/11/2017 6.75p 7.25p 6.50p 7.25p 364064
28/11/2017 6.88p 7.03p 6.75p 7.00p 199199
27/11/2017 7.30p 7.30p 6.70p 6.88p 73436
24/11/2017 6.88p 7.25p 6.50p 7.25p 4898
23/11/2017 6.88p 7.40p 6.88p 7.25p 49030
22/11/2017 6.50p 7.10p 6.50p 6.50p 125997
21/11/2017 6.50p 7.78p 6.50p 6.50p 224136
20/11/2017 6.50p 7.00p 6.50p 6.75p 258108
17/11/2017 6.50p 7.25p 6.50p 6.50p 83489
16/11/2017 6.50p 7.30p 6.50p 6.50p 26818
15/11/2017 6.50p 7.30p 6.50p 6.50p 145250
14/11/2017 6.50p 7.60p 6.50p 6.50p 55410
13/11/2017 6.80p 7.00p 6.80p 6.80p 39840
10/11/2017 7.50p 7.55p 6.85p 7.00p 75827
09/11/2017 7.49p 7.52p 6.87p 7.00p 77404
08/11/2017 6.50p 7.50p 6.50p 6.50p 19705
07/11/2017 7.00p 7.22p 6.85p 6.86p 68412
06/11/2017 7.00p 7.55p 6.83p 7.00p 51884
03/11/2017 7.05p 7.50p 7.00p 7.00p 80074
02/11/2017 7.05p 7.50p 7.00p 7.00p 81297
01/11/2017 6.90p 7.18p 6.64p 6.78p 286853
31/10/2017 6.90p 7.67p 6.90p 6.90p 63227
30/10/2017 7.50p 8.40p 6.90p 6.90p 133885
27/10/2017 6.90p 8.29p 6.90p 7.00p 104066
26/10/2017 7.00p 7.45p 6.97p 7.00p 271776
25/10/2017 7.00p 7.25p 6.90p 6.90p 87154
24/10/2017 6.75p 7.30p 6.75p 6.75p 77014
23/10/2017 7.50p 8.27p 6.95p 6.95p 898008
20/10/2017 7.25p 9.75p 6.55p 8.14p 2658111
19/10/2017 7.00p 7.00p 6.55p 6.76p 76763
18/10/2017 7.00p 7.40p 6.51p 6.88p 793813
17/10/2017 7.01p 7.49p 5.48p 7.25p 1305739
16/10/2017 7.50p 8.02p 7.02p 7.50p 207900
13/10/2017 7.65p 8.08p 7.75p 8.08p 72169
12/10/2017 7.65p 7.75p 7.50p 7.75p 256597
11/10/2017 7.65p 7.65p 7.50p 7.50p 55000
10/10/2017 7.99p 8.00p 7.95p 7.95p 226756
09/10/2017 7.66p 8.33p 7.95p 7.95p 70854
06/10/2017 7.66p 8.33p 7.66p 8.33p 4406
05/10/2017 7.50p 8.33p 8.33p 8.33p 13175
04/10/2017 7.50p 8.33p 7.99p 8.33p 109706
03/10/2017 7.50p 8.74p 7.50p 7.99p 911
02/10/2017 8.74p 8.00p 7.88p 7.88p 66599
29/09/2017 8.74p 8.74p 8.00p 8.00p 36273
28/09/2017 7.51p 8.73p 7.50p 8.12p 50931
27/09/2017 8.73p 8.73p 8.13p 8.13p 5000
26/09/2017 7.70p 8.12p 8.00p 8.12p 46220
25/09/2017 7.70p 8.00p 7.70p 8.00p 15000
22/09/2017 7.51p 8.25p 7.51p 8.25p 13344
21/09/2017 7.90p 7.90p 7.75p 7.75p 25000
20/09/2017 8.00p 8.00p 7.95p 7.95p 37000
19/09/2017 8.00p 8.20p 8.00p 8.20p 40000
18/09/2017 8.21p 8.15p 7.75p 7.75p 116095
15/09/2017 8.21p 8.21p 7.79p 8.15p 285275
14/09/2017 8.00p 8.01p 8.00p 8.01p 178542
13/09/2017 8.00p 8.25p 8.00p 8.18p 110000
12/09/2017 8.50p 8.72p 7.85p 8.18p 78792
11/09/2017 8.00p 8.00p 8.00p 8.00p 92213
08/09/2017 8.25p 8.25p 8.20p 8.20p 50000
07/09/2017 8.99p 9.50p 8.48p 8.48p 41038
06/09/2017 8.60p 8.60p 8.46p 8.47p 98108
05/09/2017 8.60p 8.60p 8.20p 8.43p 59612
04/09/2017 8.70p 8.50p 8.45p 8.45p 5795
01/09/2017 8.70p 8.70p 8.50p 8.50p 44798
31/08/2017 9.50p 8.70p 8.35p 8.35p 31787
30/08/2017 9.50p 9.50p 8.50p 8.70p 218220
29/08/2017 8.25p 8.50p 8.20p 8.25p 36500
25/08/2017 8.50p 8.50p 8.25p 8.25p 154955
24/08/2017 9.00p 9.00p 8.01p 8.01p 40667
23/08/2017 9.00p 9.00p 8.45p 8.45p 80000
22/08/2017 8.70p 9.00p 8.70p 8.75p 400000
21/08/2017 8.50p 9.00p 8.40p 8.80p 209509
18/08/2017 8.00p 8.35p 8.00p 8.35p 3996
17/08/2017 8.67p 8.67p 8.00p 8.51p 24794
16/08/2017 9.75p 9.75p 8.50p 9.00p 45294
15/08/2017 8.50p 8.55p 8.25p 8.55p 56378
14/08/2017 8.25p 9.40p 8.25p 9.13p 12539
11/08/2017 8.99p 8.99p 8.62p 8.62p 311
10/08/2017 8.69p 8.70p 8.50p 8.60p 70232
09/08/2017 9.10p 9.33p 8.41p 8.80p 9306
08/08/2017 8.55p 9.15p 8.55p 9.15p 4037
07/08/2017 8.50p 9.50p 8.41p 9.28p 149425
04/08/2017 8.50p 9.00p 8.50p 9.00p 4874
03/08/2017 9.00p 9.12p 9.07p 9.12p 24882
02/08/2017 9.00p 9.07p 8.50p 9.07p 95311
01/08/2017 9.01p 9.37p 9.00p 9.37p 47500
31/07/2017 10.25p 10.25p 9.00p 9.00p 152687
28/07/2017 9.96p 9.96p 9.96p 9.96p 16653
27/07/2017 8.78p 9.98p 8.78p 9.98p 116772
26/07/2017 9.00p 9.00p 8.00p 8.62p 28263
25/07/2017 8.50p 8.60p 8.50p 8.60p 1000
24/07/2017 8.35p 9.15p 9.04p 9.04p 82515
21/07/2017 8.35p 9.15p 8.35p 9.15p 929
20/07/2017 8.75p 10.00p 8.50p 9.24p 40014
19/07/2017 9.38p 9.38p 9.00p 9.28p 5268
18/07/2017 8.50p 9.25p 8.50p 9.25p 3200
17/07/2017 8.60p 9.05p 8.62p 9.05p 37287
14/07/2017 8.60p 8.62p 8.10p 8.62p 65823
13/07/2017 9.74p 9.75p 8.58p 9.10p 19970
12/07/2017 8.75p 8.89p 8.50p 8.89p 22880
11/07/2017 8.50p 9.24p 8.50p 9.24p 87243
10/07/2017 8.54p 9.10p 8.50p 9.10p 13600
07/07/2017 9.75p 9.75p 9.00p 9.00p 6
06/07/2017 9.25p 9.73p 8.75p 9.38p 100163
05/07/2017 10.00p 10.00p 9.25p 9.62p 95622
04/07/2017 10.00p 12.50p 9.25p 10.00p 1191605
03/07/2017 9.75p 9.75p 9.63p 9.63p 405098
30/06/2017 9.75p 10.11p 9.75p 9.75p 107785
29/06/2017 9.75p 10.25p 9.75p 10.11p 476666
28/06/2017 10.00p 9.65p 9.50p 9.50p 136827
27/06/2017 10.00p 10.00p 9.35p 9.65p 35622
26/06/2017 10.00p 10.50p 9.00p 9.57p 198337
23/06/2017 9.30p 10.50p 9.30p 10.50p 189533
22/06/2017 9.50p 10.25p 9.30p 9.93p 357685
21/06/2017 9.50p 10.15p 9.20p 10.15p 432740
20/06/2017 9.75p 10.25p 9.60p 9.88p 62000
19/06/2017 11.50p 11.50p 9.60p 10.20p 533799
16/06/2017 9.50p 12.81p 9.25p 10.05p 7408867
15/06/2017 8.00p 8.61p 7.88p 8.00p 1635540
14/06/2017 8.75p 8.88p 7.25p 7.83p 1049305
13/06/2017 8.50p 8.50p 8.00p 8.00p 212024
12/06/2017 9.24p 9.25p 8.07p 8.63p 107813
09/06/2017 9.00p 9.20p 8.25p 8.50p 323538
08/06/2017 9.00p 9.25p 7.82p 8.48p 356876
07/06/2017 8.81p 8.96p 7.80p 8.20p 411855
06/06/2017 9.51p 9.70p 8.77p 9.17p 535777
05/06/2017 9.61p 10.00p 9.60p 9.70p 209223
02/06/2017 9.71p 9.98p 9.58p 9.78p 332268
01/06/2017 9.60p 10.00p 9.55p 9.75p 45951
31/05/2017 10.00p 10.50p 9.50p 9.80p 731284
30/05/2017 10.00p 10.72p 9.79p 9.88p 558261
26/05/2017 10.50p 10.56p 9.76p 10.00p 102196
25/05/2017 10.75p 11.56p 9.62p 10.03p 541719
24/05/2017 10.50p 12.15p 10.38p 10.63p 215179
23/05/2017 10.50p 10.87p 10.25p 10.38p 497377
22/05/2017 10.00p 11.31p 10.00p 10.38p 182677
19/05/2017 10.75p 11.50p 10.46p 10.63p 178825
18/05/2017 11.25p 11.50p 10.68p 11.00p 64734
17/05/2017 11.00p 11.41p 10.44p 10.63p 299201
16/05/2017 11.25p 11.50p 10.50p 11.00p 570415
15/05/2017 11.25p 12.15p 10.50p 11.63p 406816
12/05/2017 10.75p 11.68p 10.00p 11.00p 1556460
11/05/2017 8.75p 10.14p 8.38p 9.50p 511939
10/05/2017 9.25p 9.60p 8.69p 8.85p 229214
09/05/2017 9.00p 9.90p 8.38p 8.68p 1322340
08/05/2017 10.00p 10.00p 8.63p 8.75p 1580978
05/05/2017 10.50p 10.64p 9.38p 9.38p 730798

*Close Price adjusted for both dividends and splits