Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/09/2019 0.25p 0.30p 0.05p 0.05p 25751560
16/09/2019 0.48p 0.48p 0.25p 0.41p 4318959
13/09/2019 0.30p 0.40p 0.30p 0.35p 1035801
12/09/2019 0.37p 0.38p 0.32p 0.33p 1202762
11/09/2019 0.50p 0.50p 0.30p 0.35p 3814247
10/09/2019 0.35p 0.41p 0.31p 0.41p 3421535
09/09/2019 0.35p 0.40p 0.25p 0.35p 4852783
06/09/2019 0.30p 0.42p 0.27p 0.37p 1877719
05/09/2019 0.50p 0.50p 0.25p 0.25p 1243551
04/09/2019 0.50p 0.50p 0.30p 0.40p 3935702
03/09/2019 0.41p 0.46p 0.35p 0.46p 1100791
02/09/2019 0.42p 0.55p 0.39p 0.40p 1976036
30/08/2019 0.56p 0.56p 0.35p 0.43p 4412191
29/08/2019 0.52p 0.65p 0.50p 0.54p 296720
28/08/2019 0.50p 0.62p 0.50p 0.51p 3164625
27/08/2019 0.70p 0.95p 0.50p 0.63p 1022451
23/08/2019 0.61p 0.80p 0.60p 0.65p 1806725
22/08/2019 0.75p 0.75p 0.48p 0.60p 9907412
21/08/2019 0.63p 0.90p 0.48p 0.54p 13394998
20/08/2019 0.70p 1.20p 0.45p 0.74p 14475994
19/08/2019 1.09p 1.24p 1.03p 1.21p 273317
16/08/2019 1.24p 1.28p 1.02p 1.20p 285991
15/08/2019 1.50p 1.50p 1.25p 1.25p 188923
14/08/2019 1.45p 1.45p 1.03p 1.18p 1490716
13/08/2019 1.15p 1.25p 1.10p 1.15p 1477650
12/08/2019 1.36p 1.53p 1.00p 1.08p 1970812
09/08/2019 1.69p 1.69p 1.36p 1.43p 167020
08/08/2019 1.55p 1.58p 1.55p 1.58p 50965
07/08/2019 1.31p 1.52p 1.31p 1.50p 745041
06/08/2019 1.36p 1.59p 1.36p 1.53p 7700
05/08/2019 1.45p 1.53p 1.45p 1.45p 373466
02/08/2019 1.40p 1.52p 1.36p 1.47p 164765
01/08/2019 1.55p 1.55p 1.40p 1.48p 33801
31/07/2019 1.54p 1.54p 1.48p 1.48p 113614
30/07/2019 1.55p 1.55p 1.41p 1.48p 253813
29/07/2019 1.30p 1.55p 1.30p 1.48p 968693
26/07/2019 1.50p 1.64p 1.35p 1.44p 345917
25/07/2019 1.57p 1.57p 1.50p 1.54p 23057
24/07/2019 1.55p 1.57p 1.53p 1.53p 260000
23/07/2019 1.52p 1.57p 1.50p 1.54p 642802
22/07/2019 1.64p 1.64p 1.54p 1.58p 190258
19/07/2019 1.59p 1.74p 1.52p 1.57p 478051
18/07/2019 1.52p 1.75p 1.52p 1.65p 21200
17/07/2019 1.80p 1.80p 1.65p 1.65p 431400
16/07/2019 1.74p 1.74p 1.65p 1.65p 71075
15/07/2019 1.79p 1.79p 1.53p 1.69p 12268
12/07/2019 1.53p 1.79p 1.53p 1.66p 9227
11/07/2019 1.61p 1.81p 1.61p 1.73p 109822
10/07/2019 1.60p 1.65p 1.57p 1.57p 281290
09/07/2019 1.61p 1.77p 1.61p 1.73p 255000
08/07/2019 1.80p 1.80p 1.61p 1.76p 64403
05/07/2019 1.66p 1.86p 1.65p 1.86p 157511
04/07/2019 1.79p 1.85p 1.79p 1.85p 1788
03/07/2019 1.90p 1.90p 1.86p 1.86p 15
02/07/2019 1.98p 1.98p 1.66p 1.86p 8745
01/07/2019 1.80p 1.80p 1.66p 1.80p 108631
28/06/2019 2.00p 2.00p 1.66p 1.70p 178619
27/06/2019 2.00p 2.01p 1.80p 1.80p 362426
26/06/2019 1.67p 2.02p 1.66p 1.93p 72259
25/06/2019 1.61p 1.95p 1.61p 1.83p 1095135
24/06/2019 1.84p 1.84p 1.66p 1.80p 7050
21/06/2019 1.61p 1.85p 1.61p 1.78p 431527
20/06/2019 1.64p 1.92p 1.64p 1.92p 90757
19/06/2019 2.02p 2.02p 1.66p 1.78p 284128
18/06/2019 1.75p 2.07p 1.68p 1.68p 996243
17/06/2019 1.80p 1.97p 1.70p 1.75p 1252252
14/06/2019 1.75p 1.93p 1.66p 1.66p 599767
13/06/2019 1.90p 2.08p 1.66p 1.68p 945627
12/06/2019 1.80p 2.15p 1.66p 1.71p 2853298
11/06/2019 1.80p 1.84p 1.67p 1.67p 477162
10/06/2019 1.79p 1.89p 1.61p 1.76p 509958
07/06/2019 1.61p 1.79p 1.61p 1.63p 124463
06/06/2019 1.79p 1.79p 1.61p 1.66p 296198
05/06/2019 1.70p 1.79p 1.63p 1.63p 190195
04/06/2019 1.68p 1.68p 1.65p 1.65p 668
03/06/2019 1.84p 1.85p 1.67p 1.67p 54097
31/05/2019 1.61p 1.85p 1.61p 1.75p 132805
30/05/2019 1.80p 1.80p 1.64p 1.65p 1426715
29/05/2019 1.66p 1.76p 1.65p 1.69p 90889
28/05/2019 1.65p 1.80p 1.64p 1.67p 1009762
24/05/2019 1.60p 1.70p 1.60p 1.67p 333147
23/05/2019 1.75p 1.75p 1.62p 1.64p 267778
22/05/2019 1.80p 1.95p 1.65p 1.67p 2833558
21/05/2019 2.39p 2.39p 2.05p 2.05p 195710
20/05/2019 2.12p 2.19p 2.12p 2.19p 26928
17/05/2019 2.39p 2.39p 2.12p 2.19p 14150
16/05/2019 2.11p 2.26p 2.11p 2.26p 5600
15/05/2019 2.11p 2.22p 2.19p 2.22p 0
14/05/2019 2.11p 2.19p 2.11p 2.19p 123098
13/05/2019 2.12p 2.22p 2.11p 2.18p 242828
10/05/2019 2.11p 2.30p 2.11p 2.25p 298273
09/05/2019 2.40p 2.40p 2.11p 2.15p 296455
08/05/2019 2.15p 2.37p 2.15p 2.19p 62571
07/05/2019 2.11p 2.34p 2.11p 2.19p 48829
03/05/2019 2.10p 2.40p 2.10p 2.18p 276938
02/05/2019 2.19p 2.45p 2.11p 2.26p 103586
01/05/2019 2.19p 2.59p 2.19p 2.39p 168328
30/04/2019 2.30p 2.30p 2.19p 2.29p 176902
29/04/2019 2.36p 2.36p 2.19p 2.21p 116599
26/04/2019 2.59p 2.59p 2.35p 2.36p 100000
25/04/2019 2.26p 2.51p 2.18p 2.29p 420932
24/04/2019 2.50p 2.59p 2.18p 2.26p 84397
23/04/2019 2.23p 2.48p 2.20p 2.29p 222490
18/04/2019 2.20p 2.40p 2.20p 2.40p 83200
17/04/2019 2.50p 2.59p 2.17p 2.33p 95296
16/04/2019 2.22p 2.55p 2.20p 2.45p 1249048
15/04/2019 2.42p 2.42p 2.14p 2.20p 265954
12/04/2019 2.44p 2.44p 2.16p 2.20p 73253
11/04/2019 2.13p 2.30p 2.13p 2.22p 35207
10/04/2019 2.15p 2.40p 2.00p 2.26p 924954
09/04/2019 2.22p 2.45p 2.15p 2.21p 786846
08/04/2019 2.69p 2.69p 2.22p 2.39p 1219893
05/04/2019 2.30p 2.48p 2.21p 2.25p 369572
04/04/2019 2.40p 2.49p 2.15p 2.18p 1672769
03/04/2019 2.50p 2.62p 2.40p 2.50p 132541
02/04/2019 2.50p 2.66p 2.41p 2.48p 502014
01/04/2019 2.50p 2.68p 2.50p 2.50p 522458
29/03/2019 2.66p 2.78p 2.50p 2.58p 790828
28/03/2019 2.58p 2.60p 2.52p 2.60p 55007
27/03/2019 2.58p 2.79p 2.58p 2.61p 139909
26/03/2019 2.70p 2.95p 2.60p 2.64p 590276
25/03/2019 2.75p 2.95p 2.75p 2.95p 41583
22/03/2019 2.56p 2.95p 2.56p 2.87p 95389
21/03/2019 2.99p 2.99p 2.67p 2.67p 59423
20/03/2019 2.56p 2.91p 2.56p 2.71p 412619
19/03/2019 2.61p 2.88p 2.61p 2.68p 45650
18/03/2019 2.98p 2.98p 2.60p 2.73p 160748
15/03/2019 2.99p 2.99p 2.60p 2.68p 347937
14/03/2019 2.75p 2.99p 2.56p 2.78p 69353
13/03/2019 2.99p 2.99p 2.60p 2.78p 467753
12/03/2019 2.99p 2.99p 2.61p 2.78p 37259
11/03/2019 3.00p 3.00p 2.61p 2.78p 106644
08/03/2019 2.97p 2.97p 2.62p 2.80p 159972
07/03/2019 2.75p 2.98p 2.66p 2.80p 281383
06/03/2019 3.00p 3.00p 2.75p 2.83p 303236
05/03/2019 2.97p 2.97p 2.80p 2.80p 41597
04/03/2019 2.98p 2.98p 2.80p 2.80p 72491
01/03/2019 2.99p 3.20p 2.65p 2.83p 1531683
28/02/2019 2.66p 2.79p 2.66p 2.79p 164334
27/02/2019 2.84p 2.84p 2.66p 2.79p 149406
26/02/2019 2.67p 2.85p 2.66p 2.79p 613892
25/02/2019 2.95p 2.98p 2.76p 2.83p 109589
22/02/2019 2.75p 2.99p 2.71p 2.83p 185426
21/02/2019 2.82p 2.92p 2.80p 2.80p 143420
20/02/2019 3.25p 3.25p 2.65p 2.74p 760301
19/02/2019 3.24p 3.24p 2.81p 3.00p 71283
18/02/2019 2.81p 3.16p 2.81p 3.00p 54343
15/02/2019 3.02p 3.29p 2.85p 3.02p 919589
14/02/2019 3.20p 3.30p 3.06p 3.25p 410000
13/02/2019 3.00p 3.99p 3.00p 3.34p 1119853
12/02/2019 3.49p 3.49p 3.10p 3.30p 129769
11/02/2019 3.23p 3.50p 3.10p 3.25p 514375
08/02/2019 3.25p 3.63p 3.25p 3.63p 295264
07/02/2019 3.50p 3.80p 3.26p 3.52p 990466
06/02/2019 3.98p 4.00p 3.55p 3.76p 186069
05/02/2019 4.01p 4.49p 3.65p 3.82p 1021909
04/02/2019 3.50p 5.55p 3.35p 4.13p 3073111
01/02/2019 3.00p 3.70p 2.95p 3.51p 1510008
31/01/2019 3.00p 3.00p 2.54p 2.67p 132125
30/01/2019 2.51p 2.95p 2.51p 2.67p 89209
29/01/2019 2.53p 2.67p 2.53p 2.67p 2000
28/01/2019 2.99p 2.99p 2.52p 2.68p 28084
25/01/2019 2.55p 2.75p 2.55p 2.75p 61561
24/01/2019 2.85p 2.95p 2.37p 2.68p 267966
23/01/2019 2.46p 2.60p 2.53p 2.60p 0
22/01/2019 2.46p 2.70p 2.46p 2.53p 17176
21/01/2019 3.00p 3.00p 2.45p 2.67p 445487
18/01/2019 2.51p 2.75p 2.51p 2.75p 77096
17/01/2019 2.87p 2.75p 2.75p 2.75p 0
16/01/2019 2.87p 2.87p 2.65p 2.75p 83102
15/01/2019 2.90p 2.90p 2.65p 2.75p 107203
14/01/2019 2.75p 2.90p 2.75p 2.75p 100282
11/01/2019 3.00p 3.00p 2.51p 2.75p 8625
10/01/2019 2.99p 2.99p 2.75p 2.75p 10600
09/01/2019 2.90p 2.90p 2.75p 2.75p 8622
08/01/2019 2.55p 2.75p 2.55p 2.75p 2910
07/01/2019 2.51p 2.90p 2.51p 2.75p 139655
04/01/2019 2.93p 2.83p 2.75p 2.75p 0
03/01/2019 2.93p 2.93p 2.65p 2.83p 393020
02/01/2019 2.65p 2.90p 2.65p 2.83p 271186
31/12/2018 2.00p 2.70p 2.00p 2.50p 43590
28/12/2018 2.60p 2.72p 2.59p 2.70p 378939
27/12/2018 2.41p 2.70p 2.41p 2.58p 3932
24/12/2018 2.41p 2.65p 2.41p 2.58p 157000
21/12/2018 2.41p 2.50p 2.31p 2.40p 623527
20/12/2018 2.21p 2.60p 2.20p 2.38p 216045
19/12/2018 2.51p 2.77p 2.32p 2.50p 181355
18/12/2018 2.73p 2.73p 2.50p 2.61p 488405
17/12/2018 2.77p 3.17p 2.74p 2.91p 29622
14/12/2018 2.71p 2.83p 2.71p 2.83p 2040
13/12/2018 3.39p 3.39p 2.66p 2.83p 21707
12/12/2018 3.00p 3.10p 2.71p 3.10p 44363
11/12/2018 2.86p 3.08p 2.75p 3.08p 206275
10/12/2018 2.86p 3.17p 2.86p 2.93p 112545
07/12/2018 2.96p 3.18p 2.91p 3.18p 337284
06/12/2018 3.01p 3.49p 2.88p 3.18p 411493
05/12/2018 3.00p 3.00p 2.93p 2.93p 146971
04/12/2018 2.99p 3.01p 2.93p 2.93p 505122
03/12/2018 2.92p 3.25p 2.85p 2.90p 279937
30/11/2018 2.99p 3.30p 2.91p 3.00p 1212582

*Close Price adjusted for both dividends and splits