Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/10/2011 301.25p 305.98p 300.00p 303.50p 107140
17/10/2011 314.00p 317.35p 303.75p 311.00p 102591
14/10/2011 319.75p 320.00p 306.25p 316.00p 119423
13/10/2011 315.00p 320.00p 300.25p 309.00p 159988
12/10/2011 321.25p 325.00p 314.00p 320.00p 129911
11/10/2011 323.75p 323.75p 311.75p 320.00p 290601
10/10/2011 325.00p 330.00p 310.00p 322.50p 260071
07/10/2011 304.50p 340.47p 304.50p 319.75p 643752
06/10/2011 273.00p 309.00p 265.92p 303.00p 765310
05/10/2011 260.00p 273.96p 238.82p 269.25p 474956
04/10/2011 261.75p 269.46p 240.73p 259.25p 233989
03/10/2011 268.00p 280.00p 255.75p 263.50p 556619
30/09/2011 249.25p 279.75p 249.25p 268.00p 400945
29/09/2011 253.00p 258.75p 241.25p 248.50p 284374
28/09/2011 260.25p 269.50p 250.00p 255.00p 191692
27/09/2011 266.50p 269.25p 256.00p 260.75p 356126
26/09/2011 255.00p 263.75p 245.00p 255.75p 225570
23/09/2011 275.00p 283.15p 255.00p 255.00p 281812
22/09/2011 289.00p 293.25p 270.25p 272.75p 292000
21/09/2011 299.00p 304.64p 290.25p 293.25p 175127
20/09/2011 299.50p 310.00p 299.25p 302.50p 96263
19/09/2011 305.75p 308.51p 295.10p 304.00p 164022
16/09/2011 328.00p 328.00p 305.25p 310.25p 121577
15/09/2011 317.50p 324.25p 310.00p 315.00p 97619
14/09/2011 319.75p 325.11p 311.70p 317.75p 94091
13/09/2011 331.75p 338.74p 317.25p 317.25p 154713
12/09/2011 327.75p 337.00p 320.00p 330.50p 68461
09/09/2011 324.75p 335.00p 323.50p 330.00p 916436
08/09/2011 330.00p 333.75p 323.28p 330.00p 281373
07/09/2011 338.00p 338.00p 322.91p 329.00p 116662
06/09/2011 327.00p 337.75p 326.50p 326.50p 552477
05/09/2011 326.00p 336.50p 322.25p 330.00p 766296
02/09/2011 335.00p 340.00p 325.00p 339.00p 477039
01/09/2011 340.50p 340.50p 327.50p 338.00p 271370
31/08/2011 320.00p 340.00p 309.24p 334.00p 284762
30/08/2011 319.25p 319.25p 310.96p 318.75p 174842
26/08/2011 305.00p 311.75p 297.50p 310.50p 160669
25/08/2011 308.00p 315.00p 291.00p 303.00p 118227
24/08/2011 300.00p 310.00p 295.25p 304.50p 190754
23/08/2011 297.25p 306.25p 290.00p 295.75p 171826
22/08/2011 291.50p 313.75p 291.50p 301.00p 84070
19/08/2011 296.75p 307.89p 290.10p 301.50p 219486
18/08/2011 318.75p 326.80p 294.75p 303.75p 190468
17/08/2011 320.00p 323.75p 300.00p 315.00p 226797
16/08/2011 330.00p 338.21p 320.00p 323.25p 234027
15/08/2011 325.50p 339.14p 320.00p 324.00p 249935
12/08/2011 321.50p 338.00p 321.50p 330.00p 404760
11/08/2011 300.00p 328.50p 300.00p 324.50p 360611
10/08/2011 295.50p 322.00p 293.25p 298.00p 184345
09/08/2011 279.00p 300.00p 277.00p 295.00p 474530
08/08/2011 287.50p 306.50p 280.08p 288.75p 290771
05/08/2011 300.00p 320.00p 270.25p 300.00p 783139
04/08/2011 322.00p 330.00p 305.00p 320.00p 908106
03/08/2011 314.00p 337.25p 311.00p 320.00p 1007795
02/08/2011 320.00p 328.50p 310.25p 316.00p 152713
01/08/2011 331.25p 344.25p 320.25p 325.50p 239543
29/07/2011 338.75p 344.91p 330.00p 330.50p 224920
28/07/2011 340.00p 349.05p 327.75p 333.50p 373472
27/07/2011 350.00p 369.25p 340.25p 341.00p 147395
26/07/2011 362.00p 369.00p 351.25p 351.25p 198243
25/07/2011 374.00p 383.50p 355.25p 358.25p 187953
22/07/2011 366.75p 377.25p 364.75p 371.00p 243340
21/07/2011 374.75p 378.79p 357.00p 361.25p 464654
20/07/2011 380.00p 388.17p 353.04p 361.75p 319219
19/07/2011 375.00p 383.78p 362.25p 367.25p 194675
18/07/2011 399.75p 409.75p 372.00p 372.00p 215721
15/07/2011 408.50p 408.59p 392.41p 395.50p 123477
14/07/2011 415.00p 417.00p 404.00p 404.75p 150636
13/07/2011 420.00p 422.25p 400.25p 406.25p 275620
12/07/2011 422.25p 432.60p 400.25p 420.00p 241893
11/07/2011 432.50p 439.25p 420.75p 435.00p 629621
08/07/2011 428.00p 440.00p 420.00p 430.00p 576448
07/07/2011 411.25p 437.50p 408.75p 436.50p 507342
06/07/2011 405.50p 428.91p 405.25p 418.00p 262224
05/07/2011 405.00p 424.50p 405.00p 418.75p 438115
04/07/2011 383.00p 416.00p 380.00p 408.25p 336409
01/07/2011 373.25p 397.75p 373.25p 385.50p 213887
30/06/2011 378.00p 382.51p 365.96p 371.00p 208907
29/06/2011 371.00p 380.00p 370.00p 370.00p 97650
28/06/2011 370.50p 384.00p 365.00p 374.75p 225184
27/06/2011 368.00p 387.67p 366.25p 375.00p 265722
24/06/2011 359.50p 384.25p 350.00p 375.75p 683601
23/06/2011 343.25p 352.90p 338.83p 350.00p 744415
22/06/2011 350.00p 366.00p 330.00p 339.00p 1336930
21/06/2011 350.00p 368.80p 348.50p 354.39p 240819
20/06/2011 378.00p 378.00p 350.00p 350.16p 317985
17/06/2011 361.75p 374.75p 360.00p 368.50p 608370
16/06/2011 355.50p 366.25p 333.49p 358.75p 840055
15/06/2011 379.50p 384.00p 359.05p 361.50p 345775
14/06/2011 404.50p 404.50p 381.25p 384.00p 344848
13/06/2011 392.00p 401.25p 386.00p 389.00p 96732
10/06/2011 412.00p 414.50p 385.00p 388.50p 260656
09/06/2011 413.00p 420.00p 401.96p 414.50p 124054
08/06/2011 411.50p 422.34p 403.00p 407.25p 142439
07/06/2011 427.25p 436.19p 415.00p 419.00p 127609
06/06/2011 419.25p 439.75p 419.25p 431.75p 202340
03/06/2011 411.00p 428.66p 411.00p 418.25p 118725
02/06/2011 420.00p 427.36p 410.25p 411.25p 111870
01/06/2011 411.25p 437.00p 410.99p 425.00p 408998
31/05/2011 405.00p 418.25p 391.75p 418.25p 1301686
27/05/2011 390.50p 395.00p 377.01p 391.75p 382277
26/05/2011 385.00p 400.00p 375.75p 376.00p 231315
25/05/2011 384.75p 401.36p 362.25p 390.75p 1187704
24/05/2011 393.00p 404.33p 376.00p 383.25p 385435
23/05/2011 400.00p 406.00p 380.20p 395.50p 281463
20/05/2011 403.25p 412.23p 400.40p 405.00p 124799
19/05/2011 415.75p 420.00p 404.00p 405.00p 97335
18/05/2011 403.75p 414.75p 396.19p 411.25p 322121
17/05/2011 398.00p 411.00p 396.28p 399.00p 623974
16/05/2011 415.00p 432.00p 380.39p 403.25p 757441
13/05/2011 440.25p 445.00p 395.00p 411.50p 422048
12/05/2011 446.25p 460.00p 431.25p 434.00p 121834
11/05/2011 468.00p 468.00p 430.25p 444.00p 270398
10/05/2011 439.50p 453.19p 437.34p 450.00p 126106
09/05/2011 448.00p 451.20p 433.00p 440.00p 119084
06/05/2011 439.25p 445.00p 433.00p 437.75p 129262
05/05/2011 438.00p 449.51p 431.00p 435.00p 162284
04/05/2011 444.00p 452.60p 440.00p 442.00p 184664
03/05/2011 462.50p 469.93p 440.00p 440.00p 278932
28/04/2011 485.00p 488.00p 460.46p 465.00p 336917
27/04/2011 495.00p 501.31p 483.25p 487.50p 142384
26/04/2011 496.00p 507.88p 490.00p 496.75p 106277
21/04/2011 495.00p 505.00p 484.75p 493.25p 358883
20/04/2011 485.00p 524.00p 485.00p 499.75p 452891
19/04/2011 460.50p 507.85p 460.50p 488.00p 650369
18/04/2011 458.00p 483.78p 439.50p 464.50p 662538
15/04/2011 437.00p 447.53p 435.00p 439.50p 185674
14/04/2011 440.00p 446.18p 423.00p 438.75p 213784
13/04/2011 439.00p 449.32p 435.00p 442.25p 116774
12/04/2011 445.00p 445.00p 430.25p 439.00p 236486
11/04/2011 455.00p 458.90p 441.50p 441.50p 184407
08/04/2011 447.50p 455.85p 440.25p 447.00p 363496
07/04/2011 450.00p 458.71p 440.00p 442.00p 178131
06/04/2011 450.00p 460.00p 446.50p 449.75p 577159
05/04/2011 440.25p 450.00p 434.09p 450.00p 322847
04/04/2011 444.00p 444.00p 425.25p 433.25p 399680
01/04/2011 455.00p 458.82p 441.19p 444.75p 292508
31/03/2011 450.25p 462.00p 450.25p 451.25p 369444
30/03/2011 454.00p 464.75p 452.00p 454.25p 283808
29/03/2011 455.25p 466.25p 449.50p 454.00p 314850
28/03/2011 460.00p 475.00p 450.25p 455.00p 687468
25/03/2011 450.00p 471.99p 442.75p 458.50p 322112
24/03/2011 440.00p 447.98p 432.25p 442.00p 965823
23/03/2011 447.75p 451.63p 435.84p 443.00p 427380
22/03/2011 460.75p 476.67p 437.51p 449.00p 576978
21/03/2011 460.50p 472.50p 460.00p 464.25p 237077
18/03/2011 475.00p 486.38p 461.00p 461.00p 432214
17/03/2011 460.00p 483.00p 459.37p 468.25p 452539
16/03/2011 450.00p 496.55p 450.00p 459.50p 1004239
15/03/2011 421.50p 465.04p 405.79p 450.00p 1231775
14/03/2011 465.00p 468.75p 415.10p 423.75p 1078282
11/03/2011 485.00p 485.00p 450.75p 464.00p 816680
10/03/2011 505.50p 508.04p 470.32p 478.00p 907342
09/03/2011 520.50p 524.50p 499.50p 502.00p 447076
08/03/2011 522.00p 532.50p 510.00p 515.00p 391054
07/03/2011 527.00p 544.45p 520.14p 523.00p 428903
04/03/2011 519.00p 564.00p 519.00p 522.50p 1116129
03/03/2011 507.00p 516.45p 501.00p 515.00p 458576
02/03/2011 502.00p 515.19p 482.43p 507.00p 654687
01/03/2011 510.00p 524.00p 500.00p 502.00p 457028
28/02/2011 518.00p 537.94p 500.00p 505.50p 877380
25/02/2011 495.00p 515.00p 495.00p 511.50p 1432184
24/02/2011 540.00p 554.50p 490.41p 493.00p 1194027
23/02/2011 570.00p 577.50p 535.00p 545.00p 1227232
22/02/2011 581.00p 589.91p 566.00p 572.50p 436781
21/02/2011 590.00p 607.50p 580.61p 587.00p 342640
18/02/2011 597.00p 609.00p 592.00p 596.50p 537216
17/02/2011 608.00p 624.35p 595.00p 595.50p 654983
16/02/2011 620.00p 629.50p 602.00p 608.00p 225557
15/02/2011 630.00p 637.10p 622.05p 623.00p 267236
14/02/2011 624.00p 635.00p 611.79p 628.00p 582984
11/02/2011 589.00p 610.45p 580.45p 605.00p 383472
10/02/2011 609.50p 618.50p 565.00p 583.50p 1239702
09/02/2011 605.00p 617.56p 601.50p 604.50p 394411
08/02/2011 619.50p 628.29p 606.00p 608.00p 511913
07/02/2011 625.00p 625.00p 612.00p 613.00p 443674
04/02/2011 614.00p 624.00p 606.50p 610.00p 677003
03/02/2011 620.50p 624.20p 610.50p 614.00p 99694
02/02/2011 624.00p 625.00p 612.10p 618.00p 133956
01/02/2011 625.00p 640.00p 618.50p 620.00p 313336
31/01/2011 623.50p 630.00p 611.67p 625.00p 173277
28/01/2011 623.00p 635.60p 615.22p 621.00p 565817
27/01/2011 625.00p 643.19p 622.50p 623.00p 188963
26/01/2011 620.00p 630.90p 611.00p 625.00p 283984
25/01/2011 612.50p 619.70p 600.00p 611.50p 361936
24/01/2011 618.50p 633.60p 609.55p 612.50p 210275
21/01/2011 618.50p 639.50p 618.50p 626.00p 228313
20/01/2011 630.50p 646.00p 611.00p 624.00p 357094
19/01/2011 646.50p 646.50p 631.50p 634.50p 110805
18/01/2011 645.00p 646.32p 635.00p 640.00p 147453
17/01/2011 650.00p 663.00p 642.17p 646.00p 94277
14/01/2011 645.00p 656.58p 635.00p 644.00p 203931
13/01/2011 640.00p 669.00p 640.00p 645.00p 210675
12/01/2011 630.00p 649.00p 630.00p 642.00p 245642
11/01/2011 612.00p 635.00p 585.00p 633.50p 719821
10/01/2011 643.00p 648.50p 617.00p 617.00p 237490
07/01/2011 650.50p 651.88p 631.33p 638.50p 142614
06/01/2011 643.00p 655.50p 635.62p 645.00p 223692
05/01/2011 654.00p 665.35p 635.00p 641.00p 378041
04/01/2011 669.50p 686.00p 660.00p 660.00p 204488

*Close Price adjusted for both dividends and splits