Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/08/2012 399.00p 409.00p 375.00p 396.25p 532673
02/08/2012 385.00p 401.53p 382.75p 385.00p 282428
01/08/2012 395.00p 395.00p 381.25p 393.00p 134430
31/07/2012 385.75p 393.78p 375.25p 377.00p 204199
30/07/2012 394.25p 398.20p 386.30p 390.25p 166289
27/07/2012 398.00p 398.00p 387.25p 387.25p 162107
26/07/2012 372.00p 392.59p 368.25p 386.00p 172963
25/07/2012 375.00p 375.00p 362.58p 370.00p 83995
24/07/2012 361.25p 388.79p 356.70p 366.75p 201396
23/07/2012 387.00p 391.54p 301.61p 359.25p 763252
20/07/2012 390.75p 398.00p 382.50p 383.00p 174884
19/07/2012 400.25p 408.75p 390.00p 393.00p 240027
18/07/2012 413.00p 418.94p 406.00p 408.50p 120022
17/07/2012 411.50p 428.92p 404.00p 414.00p 174075
16/07/2012 419.00p 445.00p 400.46p 403.25p 570586
13/07/2012 377.75p 419.00p 366.17p 419.00p 636185
12/07/2012 355.00p 370.50p 350.00p 362.00p 269794
11/07/2012 357.00p 360.00p 347.50p 352.50p 146254
10/07/2012 352.25p 358.64p 345.75p 345.75p 90381
09/07/2012 351.00p 358.40p 345.00p 345.00p 71563
06/07/2012 352.75p 362.37p 345.25p 348.50p 146721
05/07/2012 358.00p 358.00p 348.50p 348.50p 125733
04/07/2012 357.00p 363.62p 345.90p 350.00p 132686
03/07/2012 335.00p 362.45p 333.73p 357.00p 389451
02/07/2012 322.00p 334.75p 319.75p 333.00p 187385
29/06/2012 318.00p 328.11p 313.25p 321.75p 222739
28/06/2012 315.25p 327.79p 313.81p 317.50p 78008
27/06/2012 320.00p 327.53p 315.25p 315.25p 178817
26/06/2012 301.25p 311.50p 301.25p 310.00p 76415
25/06/2012 300.25p 315.00p 300.25p 302.50p 108386
22/06/2012 304.25p 310.00p 294.06p 310.00p 101164
21/06/2012 306.50p 306.50p 295.00p 295.00p 110187
20/06/2012 305.00p 307.75p 299.13p 300.75p 188469
19/06/2012 300.25p 307.03p 299.25p 301.00p 167930
18/06/2012 310.00p 314.30p 302.25p 305.00p 125002
15/06/2012 310.50p 313.00p 300.25p 306.50p 70084
14/06/2012 301.50p 317.65p 301.50p 312.50p 198660
13/06/2012 310.50p 310.50p 300.25p 302.00p 75411
12/06/2012 299.75p 310.00p 299.00p 301.00p 110465
11/06/2012 305.00p 305.32p 296.25p 300.00p 86893
08/06/2012 305.00p 313.26p 281.00p 297.50p 281485
07/06/2012 309.00p 318.39p 300.00p 310.25p 201426
06/06/2012 312.25p 314.75p 300.00p 311.25p 111996
01/06/2012 315.25p 315.25p 294.25p 302.75p 233396
31/05/2012 307.25p 314.50p 299.77p 310.50p 197346
30/05/2012 311.25p 318.50p 296.60p 298.00p 136342
29/05/2012 314.75p 315.00p 303.50p 306.50p 75037
28/05/2012 304.75p 314.75p 300.98p 303.00p 153084
25/05/2012 318.25p 318.25p 292.37p 299.25p 253938
24/05/2012 304.25p 311.65p 303.00p 310.00p 67454
23/05/2012 312.00p 317.50p 304.06p 307.75p 100658
22/05/2012 310.00p 315.25p 303.25p 315.00p 179524
21/05/2012 316.50p 316.50p 300.87p 303.25p 284079
18/05/2012 307.50p 316.74p 301.86p 308.50p 344029
17/05/2012 305.00p 319.74p 297.83p 315.00p 697997
16/05/2012 311.50p 318.64p 300.84p 302.50p 816348
15/05/2012 323.50p 325.00p 306.25p 309.25p 454723
14/05/2012 327.75p 335.00p 300.76p 313.75p 680963
11/05/2012 319.50p 332.75p 314.40p 328.00p 247963
10/05/2012 301.75p 318.63p 300.00p 312.50p 234486
09/05/2012 315.25p 332.91p 287.00p 302.25p 464162
08/05/2012 345.00p 378.16p 315.50p 319.00p 743757
04/05/2012 327.25p 359.25p 319.62p 339.25p 746526
03/05/2012 299.50p 328.38p 294.50p 320.00p 532943
02/05/2012 274.00p 302.69p 274.00p 293.75p 427950
01/05/2012 275.00p 281.09p 271.25p 276.50p 114164
30/04/2012 281.25p 283.73p 268.88p 273.00p 256735
27/04/2012 254.00p 292.41p 254.00p 278.75p 602927
26/04/2012 260.00p 265.31p 252.35p 260.00p 736694
25/04/2012 252.00p 257.00p 249.00p 256.00p 219239
24/04/2012 251.50p 253.41p 246.50p 249.25p 96375
23/04/2012 253.75p 253.75p 243.00p 248.75p 235858
20/04/2012 248.25p 256.78p 240.50p 249.75p 203990
19/04/2012 252.00p 260.00p 248.00p 251.50p 282338
18/04/2012 248.25p 251.43p 245.00p 248.75p 95788
17/04/2012 251.75p 251.75p 243.00p 246.25p 185166
16/04/2012 247.25p 250.94p 243.50p 243.50p 144071
13/04/2012 245.00p 250.68p 243.50p 248.25p 268536
12/04/2012 243.50p 246.40p 239.50p 244.25p 122531
11/04/2012 245.00p 245.75p 238.75p 243.00p 189706
10/04/2012 245.75p 250.00p 226.35p 243.00p 469279
05/04/2012 249.00p 255.73p 243.00p 249.25p 202006
04/04/2012 256.25p 261.28p 248.00p 250.50p 235405
03/04/2012 253.75p 263.50p 253.00p 260.00p 246120
02/04/2012 256.50p 261.78p 249.31p 260.00p 290248
30/03/2012 256.75p 266.85p 256.25p 260.00p 168599
29/03/2012 270.00p 270.00p 260.00p 260.75p 262557
28/03/2012 273.00p 275.94p 262.50p 269.25p 794272
27/03/2012 275.75p 276.50p 264.29p 268.00p 416565
26/03/2012 259.75p 274.63p 258.00p 274.50p 740633
23/03/2012 248.75p 256.75p 243.73p 253.00p 364642
22/03/2012 253.25p 253.25p 240.25p 242.50p 820174
21/03/2012 244.25p 249.00p 241.58p 246.75p 193993
20/03/2012 245.00p 255.00p 242.00p 243.75p 285736
19/03/2012 253.75p 253.75p 243.15p 247.25p 249498
16/03/2012 242.50p 256.75p 238.25p 248.50p 831272
15/03/2012 252.25p 252.25p 240.50p 241.25p 240740
14/03/2012 243.50p 254.00p 241.75p 248.00p 352131
13/03/2012 243.50p 251.00p 239.30p 247.00p 369355
12/03/2012 249.50p 256.25p 235.00p 244.25p 893662
09/03/2012 255.50p 258.25p 247.20p 250.50p 549564
08/03/2012 255.50p 260.08p 250.00p 253.75p 537668
07/03/2012 260.00p 261.32p 245.50p 251.50p 558169
06/03/2012 260.00p 267.15p 250.61p 257.25p 508595
05/03/2012 260.00p 265.51p 249.85p 260.00p 452392
02/03/2012 255.25p 262.10p 251.75p 258.00p 439924
01/03/2012 251.00p 263.75p 251.00p 256.00p 556877
29/02/2012 256.75p 260.00p 251.75p 252.50p 416694
28/02/2012 255.25p 261.37p 250.00p 250.50p 386664
27/02/2012 264.00p 267.28p 257.50p 260.50p 214018
24/02/2012 265.00p 265.00p 251.77p 263.00p 345757
23/02/2012 261.75p 268.43p 254.37p 262.50p 167205
22/02/2012 274.50p 274.50p 261.56p 264.25p 244448
21/02/2012 272.50p 278.25p 265.25p 269.50p 208554
20/02/2012 279.00p 284.50p 267.15p 273.25p 198468
17/02/2012 269.00p 272.41p 263.00p 269.75p 1026580
16/02/2012 277.00p 284.00p 260.00p 269.50p 1139278
15/02/2012 282.50p 288.00p 272.25p 277.00p 377615
14/02/2012 290.00p 290.00p 275.00p 282.50p 147346
13/02/2012 287.00p 287.50p 282.97p 287.00p 250338
10/02/2012 287.00p 287.00p 277.76p 285.75p 202238
09/02/2012 282.25p 289.01p 282.00p 286.75p 192090
08/02/2012 282.00p 288.75p 278.98p 287.00p 193561
07/02/2012 290.75p 290.75p 279.15p 287.00p 547727
06/02/2012 290.00p 290.50p 280.00p 284.00p 905312
03/02/2012 280.25p 290.00p 280.25p 285.50p 92802
02/02/2012 286.00p 288.79p 280.25p 285.25p 94364
01/02/2012 284.25p 288.38p 278.42p 283.25p 87051
31/01/2012 280.50p 290.00p 280.50p 285.00p 191340
30/01/2012 282.75p 290.00p 277.00p 283.25p 96083
27/01/2012 296.00p 296.00p 289.45p 289.50p 262167
26/01/2012 282.25p 291.50p 282.00p 289.75p 341407
25/01/2012 289.00p 290.25p 288.30p 289.00p 186715
24/01/2012 290.00p 290.00p 284.61p 290.00p 150658
23/01/2012 296.75p 296.75p 287.00p 290.00p 284868
20/01/2012 290.00p 290.00p 280.91p 289.00p 153790
19/01/2012 295.75p 296.00p 287.12p 287.50p 240260
18/01/2012 290.00p 293.20p 287.50p 287.50p 64781
17/01/2012 296.75p 296.75p 285.00p 293.50p 86981
16/01/2012 296.00p 296.00p 287.20p 289.25p 152985
13/01/2012 298.00p 298.00p 288.25p 288.25p 179959
12/01/2012 299.75p 299.75p 289.94p 293.25p 157472
11/01/2012 295.00p 297.75p 287.00p 290.75p 162157
10/01/2012 295.00p 297.00p 287.25p 295.00p 162871
09/01/2012 306.25p 306.25p 291.00p 293.00p 190299
06/01/2012 301.00p 308.00p 299.75p 300.00p 165999
05/01/2012 306.00p 308.50p 299.00p 303.00p 294504
04/01/2012 308.75p 316.09p 298.88p 301.50p 351254
03/01/2012 300.25p 311.50p 293.00p 301.50p 196519
30/12/2011 285.25p 301.75p 285.25p 290.00p 43749
29/12/2011 293.50p 296.50p 284.75p 284.75p 44209
28/12/2011 304.25p 305.69p 285.00p 290.75p 164131
23/12/2011 304.25p 305.00p 289.71p 305.00p 32888
22/12/2011 302.00p 302.00p 286.87p 294.25p 59399
21/12/2011 302.00p 302.00p 290.15p 296.00p 62164
20/12/2011 298.75p 302.50p 286.25p 302.50p 107531
19/12/2011 299.75p 299.75p 282.25p 298.00p 34739
16/12/2011 300.00p 300.00p 282.60p 299.75p 31144
15/12/2011 300.00p 300.00p 285.00p 291.00p 61249
14/12/2011 298.25p 302.00p 289.75p 289.75p 163030
13/12/2011 295.00p 299.75p 284.25p 284.25p 78471
12/12/2011 309.75p 309.75p 280.21p 280.50p 135588
09/12/2011 305.00p 306.75p 295.25p 300.00p 340913
08/12/2011 310.00p 310.00p 295.25p 310.00p 136515
07/12/2011 309.50p 314.25p 298.20p 304.50p 130977
06/12/2011 324.00p 324.00p 302.00p 315.25p 144263
05/12/2011 310.00p 321.69p 305.25p 316.50p 192093
02/12/2011 305.00p 309.75p 295.50p 308.00p 172861
01/12/2011 285.50p 303.75p 285.50p 303.75p 184493
30/11/2011 278.00p 291.00p 269.75p 291.00p 284196
29/11/2011 275.00p 277.75p 258.25p 276.75p 115392
28/11/2011 275.00p 275.00p 264.21p 270.00p 154200
25/11/2011 277.75p 277.75p 258.25p 268.50p 112586
24/11/2011 271.00p 275.88p 260.49p 266.25p 99424
23/11/2011 274.75p 274.75p 259.25p 260.50p 619021
22/11/2011 264.00p 274.75p 261.17p 270.00p 814463
21/11/2011 270.00p 284.75p 264.00p 264.00p 173417
18/11/2011 288.00p 288.00p 270.00p 273.25p 58509
17/11/2011 290.00p 290.00p 275.25p 279.75p 133332
16/11/2011 300.00p 300.00p 280.00p 289.00p 202749
15/11/2011 293.50p 300.00p 289.25p 289.25p 136791
14/11/2011 297.00p 299.75p 284.50p 294.25p 139895
11/11/2011 300.00p 300.00p 292.75p 296.75p 213401
10/11/2011 299.50p 299.50p 280.50p 293.50p 108462
09/11/2011 319.75p 321.75p 283.25p 294.00p 173002
08/11/2011 309.75p 319.75p 302.25p 306.75p 35892
07/11/2011 328.25p 333.00p 300.00p 305.25p 200058
04/11/2011 307.00p 333.00p 300.75p 315.00p 106326
03/11/2011 288.00p 307.75p 284.27p 307.75p 132310
02/11/2011 292.00p 307.75p 290.25p 299.50p 206900
01/11/2011 305.25p 310.00p 294.18p 295.00p 608730
31/10/2011 322.75p 323.32p 306.00p 310.25p 167992
28/10/2011 316.00p 327.75p 308.00p 323.75p 447029
27/10/2011 302.50p 317.75p 302.50p 312.50p 965762
26/10/2011 313.75p 314.00p 299.75p 301.50p 257243
25/10/2011 311.25p 319.00p 305.75p 307.00p 150368
24/10/2011 296.75p 320.00p 295.50p 317.00p 278639
21/10/2011 299.00p 307.00p 295.00p 307.00p 289660
20/10/2011 312.50p 315.75p 299.00p 299.00p 130670
19/10/2011 302.00p 313.31p 300.00p 300.00p 41618

*Close Price adjusted for both dividends and splits