Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/07/2016 27.00p 27.00p 24.00p 24.25p 601985
18/07/2016 29.00p 29.00p 24.20p 25.50p 3072909
15/07/2016 30.00p 30.00p 27.00p 28.00p 723458
14/07/2016 31.50p 32.75p 30.25p 31.25p 511742
13/07/2016 33.00p 33.00p 30.00p 32.50p 814953
12/07/2016 30.00p 34.06p 29.94p 32.00p 1848499
11/07/2016 25.00p 34.75p 24.25p 29.00p 2679585
08/07/2016 25.25p 25.66p 20.00p 25.00p 2461436
07/07/2016 60.25p 61.94p 19.00p 28.00p 2892798
06/07/2016 61.75p 63.00p 60.00p 60.00p 368303
05/07/2016 60.50p 63.00p 59.38p 60.75p 96530
04/07/2016 58.25p 61.75p 58.25p 59.75p 372853
01/07/2016 59.75p 59.85p 57.25p 58.88p 125545
30/06/2016 59.75p 60.00p 55.75p 57.00p 176484
29/06/2016 55.50p 59.50p 55.00p 57.00p 422064
28/06/2016 55.75p 56.88p 53.00p 55.50p 286312
27/06/2016 61.00p 61.25p 52.50p 53.25p 284422
24/06/2016 60.00p 62.00p 54.75p 61.50p 424241
23/06/2016 65.75p 71.10p 63.75p 64.00p 612627
22/06/2016 63.75p 66.54p 63.75p 64.75p 5404548
21/06/2016 65.25p 66.75p 62.50p 64.75p 189082
20/06/2016 70.75p 72.87p 63.25p 65.25p 543276
17/06/2016 68.25p 74.97p 68.00p 72.25p 283189
16/06/2016 77.25p 81.77p 68.00p 68.25p 534850
15/06/2016 73.00p 82.75p 72.06p 81.75p 830004
14/06/2016 59.75p 77.50p 57.31p 70.50p 1168546
13/06/2016 53.50p 63.49p 53.50p 57.50p 871345
10/06/2016 54.50p 56.25p 53.50p 53.75p 350979
09/06/2016 56.00p 59.47p 53.75p 53.75p 443958
08/06/2016 58.25p 61.69p 55.25p 55.25p 471053
07/06/2016 62.00p 65.00p 58.50p 59.50p 456554
06/06/2016 63.50p 66.25p 62.00p 62.25p 186535
03/06/2016 66.00p 69.00p 63.50p 64.50p 362638
02/06/2016 69.00p 73.25p 66.00p 66.50p 657907
01/06/2016 74.00p 76.75p 65.25p 69.00p 878587
31/05/2016 81.50p 81.50p 69.50p 69.50p 2158235
27/05/2016 78.25p 80.25p 75.19p 78.25p 543604
26/05/2016 81.50p 85.58p 75.00p 76.50p 482847
25/05/2016 85.25p 89.53p 81.50p 83.25p 288838
24/05/2016 85.75p 88.00p 85.50p 87.75p 254490
23/05/2016 88.00p 90.25p 85.75p 87.25p 140078
20/05/2016 86.00p 89.00p 85.50p 88.00p 236615
19/05/2016 85.50p 90.00p 85.50p 86.50p 303573
18/05/2016 90.00p 91.22p 88.00p 88.75p 205725
17/05/2016 88.25p 92.50p 86.37p 92.50p 518471
16/05/2016 90.00p 92.72p 85.25p 87.25p 1555392
13/05/2016 90.25p 91.25p 85.00p 85.50p 3520950
12/05/2016 97.75p 97.75p 91.00p 91.25p 82375
11/05/2016 92.00p 98.00p 92.00p 92.25p 1972364
10/05/2016 92.00p 94.38p 91.00p 91.75p 1135559
09/05/2016 101.00p 107.00p 91.75p 93.75p 2379765
06/05/2016 90.00p 93.00p 87.69p 90.75p 239161
05/05/2016 92.75p 97.75p 87.12p 89.75p 144337
04/05/2016 93.25p 97.75p 91.66p 92.50p 126792
03/05/2016 96.50p 99.75p 93.00p 93.00p 109152
29/04/2016 95.25p 98.75p 93.50p 96.50p 342911
28/04/2016 100.00p 100.00p 94.25p 96.00p 86651
27/04/2016 98.25p 98.25p 93.50p 96.00p 223556
26/04/2016 97.75p 97.75p 93.50p 95.00p 121071
25/04/2016 95.50p 98.75p 94.00p 97.25p 139525
22/04/2016 98.00p 98.75p 95.50p 96.75p 59921
21/04/2016 94.50p 101.25p 94.50p 97.00p 255999
20/04/2016 96.25p 100.00p 93.68p 96.50p 225331
19/04/2016 99.25p 99.75p 93.50p 96.50p 45355
18/04/2016 95.50p 99.25p 94.00p 97.25p 176958
15/04/2016 98.00p 99.75p 94.75p 96.00p 256477
14/04/2016 89.00p 97.75p 89.00p 93.75p 184943
13/04/2016 87.00p 94.00p 87.00p 92.75p 196155
12/04/2016 94.75p 94.75p 88.25p 88.50p 155948
11/04/2016 95.00p 95.00p 89.56p 92.25p 111994
08/04/2016 96.75p 96.75p 89.00p 90.50p 294255
07/04/2016 93.25p 95.50p 92.00p 93.00p 118191
06/04/2016 98.00p 99.08p 93.00p 94.00p 242220
05/04/2016 97.25p 101.37p 94.25p 95.25p 186070
04/04/2016 90.00p 103.00p 90.00p 102.00p 715629
01/04/2016 97.75p 98.00p 92.00p 94.00p 198581
31/03/2016 96.50p 97.25p 92.75p 96.75p 222992
30/03/2016 93.25p 98.44p 92.25p 92.75p 369275
29/03/2016 93.00p 99.50p 93.00p 96.00p 170520
24/03/2016 93.00p 99.84p 93.00p 96.25p 217578
23/03/2016 100.00p 101.75p 93.16p 94.75p 209926
22/03/2016 103.75p 103.75p 96.50p 98.00p 532864
21/03/2016 103.50p 104.99p 98.00p 99.50p 115156
18/03/2016 100.75p 103.36p 98.00p 98.50p 188267
17/03/2016 105.00p 105.00p 98.75p 100.00p 68777
16/03/2016 105.00p 105.00p 99.00p 100.25p 114139
15/03/2016 100.25p 104.50p 98.68p 103.75p 113589
14/03/2016 105.00p 105.00p 98.25p 105.00p 85485
11/03/2016 107.50p 107.50p 99.75p 100.75p 261286
10/03/2016 108.00p 109.21p 101.00p 101.50p 220693
09/03/2016 105.25p 113.50p 104.00p 106.75p 956691
08/03/2016 110.25p 112.60p 105.00p 108.75p 308885
07/03/2016 102.75p 115.00p 101.15p 109.75p 310152
04/03/2016 100.00p 107.25p 100.00p 107.25p 197139
03/03/2016 103.00p 104.45p 99.29p 103.50p 417934
02/03/2016 103.00p 106.95p 98.25p 102.25p 419676
01/03/2016 106.00p 109.75p 101.35p 101.50p 309717
29/02/2016 106.50p 109.06p 103.00p 103.00p 458403
26/02/2016 104.00p 109.08p 98.75p 101.75p 347664
25/02/2016 100.75p 103.75p 98.50p 103.00p 563129
24/02/2016 96.50p 104.00p 96.25p 102.50p 281247
23/02/2016 94.25p 100.00p 90.57p 98.00p 234747
22/02/2016 95.00p 99.70p 92.29p 94.75p 327555
19/02/2016 96.00p 99.93p 91.50p 98.00p 599806
18/02/2016 98.50p 104.49p 96.25p 97.00p 380538
17/02/2016 99.00p 106.50p 99.00p 100.25p 844885
16/02/2016 110.00p 113.00p 100.00p 100.25p 665176
15/02/2016 107.50p 111.23p 106.50p 107.75p 148221
12/02/2016 105.25p 106.89p 104.00p 106.50p 658288
11/02/2016 112.00p 112.42p 103.25p 106.00p 288689
10/02/2016 118.50p 121.25p 109.75p 113.25p 302648
09/02/2016 120.75p 120.75p 111.75p 113.50p 283694
08/02/2016 124.50p 124.50p 116.00p 118.00p 214682
05/02/2016 126.00p 128.75p 121.24p 125.25p 447355
04/02/2016 141.00p 148.00p 118.25p 124.00p 956567
03/02/2016 130.00p 140.00p 130.00p 138.00p 237762
02/02/2016 144.75p 144.84p 130.25p 135.25p 279497
01/02/2016 122.75p 144.50p 119.89p 140.00p 313920
29/01/2016 119.00p 123.75p 116.00p 122.75p 149674
28/01/2016 125.25p 125.68p 115.13p 121.25p 407522
27/01/2016 110.75p 130.00p 107.88p 126.75p 484090
26/01/2016 116.25p 117.35p 105.50p 107.50p 389061
25/01/2016 125.50p 127.00p 113.50p 119.25p 472997
22/01/2016 118.25p 132.50p 118.25p 126.50p 937561
21/01/2016 110.50p 121.75p 97.50p 115.25p 1090779
20/01/2016 124.50p 125.00p 112.00p 113.00p 638516
19/01/2016 128.25p 130.00p 125.75p 127.25p 744942
18/01/2016 139.00p 139.00p 128.00p 128.00p 307396
15/01/2016 136.00p 138.75p 130.75p 137.50p 513424
14/01/2016 144.50p 144.50p 132.00p 139.00p 269361
13/01/2016 153.75p 154.50p 140.00p 140.75p 298689
12/01/2016 155.50p 157.15p 148.54p 149.50p 211308
11/01/2016 155.75p 161.00p 154.15p 159.00p 113454
08/01/2016 165.00p 165.00p 155.50p 160.25p 161604
07/01/2016 161.50p 164.59p 159.99p 161.75p 171231
06/01/2016 165.00p 167.50p 162.00p 165.50p 448202
05/01/2016 166.50p 167.00p 161.00p 164.50p 137406
04/01/2016 173.00p 174.75p 158.00p 160.75p 358345
31/12/2015 173.50p 175.68p 167.75p 171.00p 18844
30/12/2015 179.50p 179.50p 169.99p 170.50p 54100
29/12/2015 177.50p 177.50p 167.17p 175.25p 151770
24/12/2015 178.00p 178.00p 171.40p 172.50p 12875
23/12/2015 173.25p 175.75p 166.50p 175.00p 272737
22/12/2015 178.50p 180.75p 165.50p 169.50p 175746
21/12/2015 183.00p 189.75p 178.00p 180.00p 211203
18/12/2015 162.75p 191.75p 162.75p 183.50p 686630
17/12/2015 155.00p 170.00p 155.00p 166.25p 449600
16/12/2015 154.75p 160.75p 150.14p 151.50p 516061
15/12/2015 159.00p 159.34p 140.00p 150.50p 1494679
14/12/2015 166.50p 171.50p 159.25p 159.25p 283830
11/12/2015 172.00p 174.50p 170.25p 170.25p 100459
10/12/2015 168.00p 172.00p 168.00p 172.00p 215590
09/12/2015 168.25p 173.09p 165.00p 169.00p 221468
08/12/2015 177.00p 182.50p 165.25p 171.50p 634241
07/12/2015 197.00p 198.75p 178.25p 179.50p 261631
04/12/2015 185.00p 192.06p 178.91p 181.25p 337644
03/12/2015 195.00p 195.00p 185.75p 187.50p 192815
02/12/2015 192.00p 197.00p 188.75p 191.25p 173115
01/12/2015 198.00p 202.75p 190.00p 197.25p 183054
30/11/2015 200.00p 206.50p 196.75p 201.00p 314702
27/11/2015 200.00p 206.56p 200.00p 201.50p 51251
26/11/2015 200.50p 207.31p 200.25p 201.00p 116997
25/11/2015 206.50p 206.75p 199.00p 205.50p 86228
24/11/2015 205.00p 205.75p 195.00p 201.00p 250468
23/11/2015 205.25p 210.95p 205.25p 207.00p 105295
20/11/2015 212.00p 212.00p 205.00p 211.25p 297104
19/11/2015 210.00p 213.00p 205.00p 209.00p 254525
18/11/2015 218.50p 226.75p 210.00p 212.25p 176519
17/11/2015 228.25p 228.75p 217.65p 223.25p 49598
16/11/2015 235.00p 235.50p 220.00p 222.75p 105105
13/11/2015 235.00p 241.50p 217.89p 234.50p 57754
12/11/2015 220.00p 243.25p 218.00p 240.00p 529506
11/11/2015 235.00p 238.25p 234.25p 237.75p 123556
10/11/2015 238.00p 239.75p 235.25p 236.50p 124667
09/11/2015 249.25p 249.25p 235.50p 241.25p 202753
06/11/2015 247.50p 247.52p 236.00p 245.25p 229006
05/11/2015 235.00p 247.00p 235.00p 243.25p 163478
04/11/2015 252.75p 252.75p 236.80p 241.25p 391849
03/11/2015 235.25p 262.00p 235.25p 244.25p 756140
02/11/2015 228.00p 240.25p 226.33p 234.25p 202297
30/10/2015 246.00p 252.00p 220.00p 231.25p 389507
29/10/2015 260.00p 261.75p 245.75p 247.00p 109787
28/10/2015 257.75p 263.50p 248.95p 259.00p 480779
27/10/2015 253.50p 257.00p 248.25p 253.25p 214757
26/10/2015 238.50p 253.50p 238.00p 252.00p 141894
23/10/2015 239.75p 247.55p 239.75p 245.00p 169498
22/10/2015 252.25p 253.50p 242.50p 243.00p 104848
21/10/2015 243.50p 255.75p 240.00p 245.75p 300551
20/10/2015 244.75p 254.25p 236.75p 250.00p 223066
19/10/2015 233.50p 245.00p 233.50p 242.25p 114693
16/10/2015 229.00p 240.46p 229.00p 238.25p 120050
15/10/2015 225.00p 235.00p 221.25p 235.00p 59892
14/10/2015 223.25p 224.25p 219.25p 222.75p 25170
13/10/2015 221.00p 223.25p 215.00p 223.25p 137028
12/10/2015 216.25p 221.00p 215.45p 219.75p 24552
09/10/2015 218.00p 221.25p 208.75p 218.00p 301688
08/10/2015 210.25p 219.75p 210.25p 218.50p 86689
07/10/2015 202.25p 214.00p 202.25p 213.75p 67499
06/10/2015 210.00p 210.00p 204.82p 207.50p 37738
05/10/2015 202.00p 213.25p 202.00p 204.00p 49594

*Close Price adjusted for both dividends and splits