Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/12/2014 244.00p 247.00p 223.00p 246.25p 365419
15/12/2014 245.00p 251.75p 238.00p 239.00p 156904
12/12/2014 262.00p 266.00p 248.25p 250.25p 158699
11/12/2014 271.75p 277.25p 265.91p 269.75p 151467
10/12/2014 275.00p 290.00p 269.35p 272.00p 95443
09/12/2014 288.75p 290.10p 271.21p 288.50p 347718
08/12/2014 265.00p 286.75p 260.00p 284.00p 418837
05/12/2014 252.50p 274.25p 245.75p 274.25p 311049
04/12/2014 255.00p 258.75p 242.63p 247.00p 508116
03/12/2014 299.50p 302.07p 255.00p 259.25p 575223
02/12/2014 321.50p 321.50p 282.00p 293.75p 571135
01/12/2014 315.25p 322.82p 310.17p 313.50p 307338
28/11/2014 325.00p 325.00p 313.40p 320.00p 192457
27/11/2014 315.00p 325.00p 315.00p 320.75p 586983
26/11/2014 322.25p 322.25p 312.00p 315.00p 605937
25/11/2014 321.00p 321.00p 309.32p 318.50p 343817
24/11/2014 323.75p 324.00p 313.00p 317.00p 278704
21/11/2014 311.75p 322.00p 311.30p 315.25p 1023947
20/11/2014 306.00p 319.00p 306.00p 316.25p 338328
19/11/2014 307.50p 315.00p 298.30p 310.00p 420470
18/11/2014 295.75p 314.75p 293.97p 313.50p 692320
17/11/2014 278.25p 304.00p 278.25p 301.00p 1411371
14/11/2014 275.00p 275.75p 270.00p 272.00p 220496
13/11/2014 274.00p 274.00p 263.75p 270.00p 219199
12/11/2014 278.50p 278.50p 262.00p 270.00p 317136
11/11/2014 282.00p 282.00p 268.75p 269.00p 296319
10/11/2014 269.75p 284.75p 267.75p 276.00p 315303
07/11/2014 274.00p 280.50p 265.69p 279.50p 393866
06/11/2014 280.00p 285.00p 252.25p 269.75p 519143
05/11/2014 253.25p 282.25p 253.25p 275.50p 559327
04/11/2014 242.50p 263.50p 238.80p 261.75p 422679
03/11/2014 240.00p 242.50p 231.11p 242.50p 223597
31/10/2014 216.50p 236.75p 214.87p 236.25p 491066
30/10/2014 202.00p 215.75p 202.00p 215.75p 87290
29/10/2014 200.00p 207.50p 199.59p 206.00p 109652
28/10/2014 189.75p 199.75p 189.75p 199.50p 833570
27/10/2014 196.75p 202.00p 189.00p 191.50p 117068
24/10/2014 197.00p 200.00p 191.91p 199.25p 1633188
23/10/2014 195.00p 198.75p 190.50p 190.50p 39721
22/10/2014 198.75p 200.00p 193.38p 196.00p 217610
21/10/2014 191.50p 199.00p 185.75p 196.00p 92497
20/10/2014 185.25p 196.75p 185.00p 194.00p 146734
17/10/2014 190.00p 194.00p 188.00p 189.50p 100079
16/10/2014 177.25p 199.00p 175.00p 194.00p 291915
15/10/2014 175.00p 182.75p 175.00p 182.75p 71454
14/10/2014 172.75p 182.00p 172.75p 182.00p 101012
13/10/2014 176.25p 176.89p 170.25p 173.00p 106488
10/10/2014 182.75p 182.75p 171.75p 176.50p 109905
09/10/2014 178.50p 182.75p 178.50p 180.00p 110509
08/10/2014 176.25p 183.75p 176.25p 182.75p 125101
07/10/2014 178.00p 184.00p 177.75p 181.00p 219499
06/10/2014 184.50p 186.75p 181.00p 182.50p 168268
03/10/2014 173.25p 183.00p 173.25p 181.50p 551814
02/10/2014 182.25p 182.50p 174.43p 177.25p 174968
01/10/2014 184.75p 184.75p 176.75p 178.75p 106308
30/09/2014 179.00p 183.75p 178.75p 181.25p 407624
29/09/2014 183.75p 184.00p 175.25p 178.50p 214563
26/09/2014 175.25p 184.67p 175.25p 181.75p 43262
25/09/2014 183.75p 184.75p 180.75p 181.00p 131806
24/09/2014 176.75p 184.00p 175.87p 180.25p 117972
23/09/2014 185.00p 185.00p 175.92p 180.00p 116979
22/09/2014 183.75p 186.76p 179.00p 179.75p 192270
19/09/2014 181.00p 186.75p 179.25p 182.00p 272285
18/09/2014 182.25p 184.27p 180.00p 180.00p 92259
17/09/2014 187.50p 188.28p 182.50p 187.25p 117933
16/09/2014 189.00p 189.00p 182.00p 183.50p 347397
15/09/2014 185.00p 196.00p 183.25p 185.00p 253003
12/09/2014 189.00p 189.00p 182.25p 183.25p 75563
11/09/2014 186.75p 188.00p 184.00p 186.25p 163858
10/09/2014 191.50p 193.25p 175.75p 182.00p 175036
09/09/2014 194.75p 194.75p 189.53p 191.25p 24749
08/09/2014 192.25p 197.00p 187.74p 192.75p 48635
05/09/2014 193.50p 199.01p 189.00p 191.50p 155757
04/09/2014 189.75p 193.75p 188.75p 191.50p 69878
03/09/2014 195.00p 197.00p 190.00p 194.25p 220322
02/09/2014 191.00p 195.50p 188.50p 193.00p 209264
01/09/2014 184.25p 201.75p 184.25p 194.00p 494854
29/08/2014 182.75p 188.00p 182.75p 186.25p 211274
28/08/2014 180.00p 182.75p 175.00p 182.00p 79720
27/08/2014 181.25p 181.25p 174.50p 177.00p 69891
26/08/2014 173.25p 179.50p 173.25p 177.00p 158975
22/08/2014 177.00p 179.75p 174.00p 174.00p 214008
21/08/2014 182.00p 183.00p 176.00p 176.50p 161397
20/08/2014 187.25p 189.09p 179.00p 181.50p 128740
19/08/2014 184.25p 185.00p 178.25p 184.75p 288736
18/08/2014 180.00p 184.10p 175.75p 180.75p 293652
15/08/2014 183.50p 183.50p 175.00p 178.00p 122444
14/08/2014 180.75p 188.20p 180.00p 180.00p 309942
13/08/2014 183.25p 187.00p 178.75p 182.00p 485783
12/08/2014 177.50p 191.00p 173.26p 186.50p 513353
11/08/2014 177.00p 180.25p 172.00p 173.50p 287208
08/08/2014 170.00p 172.50p 164.72p 171.00p 188790
07/08/2014 169.00p 174.75p 167.25p 174.50p 167562
06/08/2014 174.50p 174.50p 162.75p 172.00p 431769
05/08/2014 178.00p 180.20p 165.50p 170.25p 390744
04/08/2014 186.75p 188.70p 173.75p 176.75p 221119
01/08/2014 194.75p 194.75p 183.25p 185.50p 225106
31/07/2014 186.00p 192.75p 186.00p 190.00p 171948
30/07/2014 185.25p 190.25p 183.75p 186.50p 349535
29/07/2014 196.50p 196.50p 188.00p 190.00p 323119
28/07/2014 182.75p 195.25p 179.50p 195.25p 229919
25/07/2014 186.50p 190.45p 183.00p 186.25p 288292
24/07/2014 190.00p 192.00p 183.50p 192.00p 505057
23/07/2014 190.75p 196.96p 184.63p 189.25p 772849
22/07/2014 193.50p 200.39p 189.50p 194.00p 2085297
21/07/2014 211.00p 219.00p 194.50p 194.50p 1511958
18/07/2014 209.00p 230.00p 206.00p 219.00p 548674
17/07/2014 231.00p 232.00p 230.00p 230.00p 144400
16/07/2014 230.25p 234.50p 228.75p 231.25p 59587
15/07/2014 228.25p 233.75p 228.25p 230.00p 81045
14/07/2014 223.75p 230.00p 223.75p 228.25p 135528
11/07/2014 220.25p 229.75p 216.75p 229.00p 222554
10/07/2014 231.75p 232.45p 203.75p 221.50p 388726
09/07/2014 249.00p 252.00p 221.00p 227.25p 926862
08/07/2014 258.75p 258.75p 242.50p 250.00p 169652
07/07/2014 246.75p 255.00p 243.55p 247.75p 146088
04/07/2014 252.00p 262.25p 245.00p 246.00p 158515
03/07/2014 253.25p 254.40p 244.44p 246.00p 107176
02/07/2014 249.25p 257.00p 246.12p 257.00p 239339
01/07/2014 258.75p 258.75p 249.00p 250.75p 5519042
30/06/2014 253.00p 258.17p 250.55p 253.00p 67909
27/06/2014 256.25p 267.87p 250.78p 251.75p 114338
26/06/2014 270.25p 271.25p 252.51p 259.25p 180596
25/06/2014 271.50p 275.00p 268.75p 272.50p 67713
24/06/2014 275.25p 279.75p 273.32p 275.00p 188349
23/06/2014 270.00p 281.50p 267.00p 279.75p 182542
20/06/2014 280.50p 280.50p 266.86p 268.00p 35340
19/06/2014 272.00p 278.25p 271.25p 272.50p 251607
18/06/2014 268.25p 272.00p 267.50p 271.50p 96868
17/06/2014 270.00p 271.75p 263.25p 270.00p 194393
16/06/2014 277.00p 281.25p 266.75p 270.50p 168490
13/06/2014 275.25p 285.51p 275.00p 281.25p 179959
12/06/2014 278.50p 283.82p 275.30p 281.75p 266497
11/06/2014 273.50p 283.20p 273.25p 282.25p 202891
10/06/2014 280.00p 283.00p 270.46p 281.00p 326524
09/06/2014 280.00p 285.60p 278.25p 278.75p 79587
06/06/2014 287.00p 287.00p 278.00p 280.00p 132309
05/06/2014 274.25p 281.50p 274.25p 281.00p 139685
04/06/2014 279.00p 281.75p 272.50p 280.25p 180734
03/06/2014 281.25p 285.25p 275.00p 279.00p 200428
02/06/2014 285.00p 289.25p 278.75p 281.50p 125216
30/05/2014 277.75p 285.00p 275.00p 284.25p 132290
29/05/2014 281.00p 281.00p 270.00p 275.00p 191485
28/05/2014 281.50p 283.25p 267.75p 273.00p 102141
27/05/2014 289.25p 289.25p 280.00p 280.75p 70166
23/05/2014 281.00p 285.50p 279.10p 281.00p 88556
22/05/2014 281.25p 287.25p 278.00p 283.00p 279717
21/05/2014 275.00p 285.00p 273.00p 280.00p 152699
20/05/2014 273.25p 280.00p 273.25p 277.00p 163584
19/05/2014 269.75p 281.25p 266.00p 276.75p 204858
16/05/2014 273.25p 277.50p 256.75p 269.25p 425830
15/05/2014 285.75p 290.00p 270.40p 276.00p 478930
14/05/2014 299.75p 299.75p 286.25p 290.00p 391115
13/05/2014 290.75p 298.25p 289.25p 292.00p 705114
12/05/2014 291.75p 300.00p 278.75p 297.00p 1422061
09/05/2014 299.25p 306.75p 286.75p 304.00p 358438
08/05/2014 297.00p 300.00p 288.67p 298.00p 193223
07/05/2014 297.75p 301.00p 287.50p 291.00p 323454
06/05/2014 293.00p 304.00p 290.05p 302.00p 120971
02/05/2014 302.50p 302.62p 290.00p 292.00p 126233
01/05/2014 294.75p 298.59p 286.75p 294.00p 201872
30/04/2014 299.75p 304.75p 283.00p 291.75p 196801
29/04/2014 299.75p 300.00p 287.50p 287.75p 207650
28/04/2014 293.75p 302.00p 284.50p 295.50p 240290
25/04/2014 304.75p 304.75p 287.00p 287.75p 148320
24/04/2014 304.75p 305.00p 291.00p 301.00p 112640
23/04/2014 304.75p 305.25p 294.25p 301.25p 97123
22/04/2014 297.75p 306.25p 294.00p 299.00p 144632
17/04/2014 293.75p 297.00p 286.00p 294.25p 135163
16/04/2014 294.00p 294.00p 286.75p 291.00p 109618
15/04/2014 301.50p 301.75p 284.77p 290.00p 181665
14/04/2014 300.25p 305.00p 295.75p 295.75p 69464
11/04/2014 304.75p 311.50p 302.00p 305.00p 107426
10/04/2014 303.75p 313.44p 299.00p 311.50p 302436
09/04/2014 294.25p 300.00p 293.62p 299.00p 200003
08/04/2014 318.50p 318.50p 295.00p 298.00p 247060
07/04/2014 319.75p 319.75p 308.40p 312.00p 118152
04/04/2014 315.25p 319.75p 314.29p 319.75p 101213
03/04/2014 329.00p 329.25p 305.25p 317.00p 778740
02/04/2014 314.75p 329.00p 311.70p 328.00p 465266
01/04/2014 305.00p 315.00p 300.50p 313.00p 467470
31/03/2014 314.00p 314.00p 299.75p 305.00p 551463
28/03/2014 297.75p 310.00p 296.25p 305.50p 829772
27/03/2014 289.75p 305.00p 281.20p 303.00p 392705
26/03/2014 274.75p 288.50p 268.25p 285.00p 327248
25/03/2014 265.25p 274.30p 265.25p 272.75p 197576
24/03/2014 273.75p 282.50p 265.25p 267.00p 148239
21/03/2014 279.75p 280.00p 274.25p 276.75p 103029
20/03/2014 283.00p 283.25p 272.75p 275.25p 146063
19/03/2014 280.00p 283.25p 274.50p 283.25p 96479
18/03/2014 279.75p 280.00p 271.45p 280.00p 79813
17/03/2014 269.75p 277.75p 267.50p 276.25p 126008
14/03/2014 273.25p 273.25p 258.29p 267.50p 196436
13/03/2014 282.75p 282.75p 262.50p 269.25p 251849
12/03/2014 294.75p 295.00p 271.75p 277.50p 337445
11/03/2014 292.25p 296.90p 287.00p 290.00p 428369
10/03/2014 281.25p 304.25p 279.76p 297.00p 413109
07/03/2014 280.75p 289.75p 278.97p 289.00p 378004
06/03/2014 274.00p 279.00p 266.25p 279.00p 167487
05/03/2014 275.00p 275.00p 265.75p 273.50p 145442

*Close Price adjusted for both dividends and splits