Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/12/2010 683.50p 684.00p 661.63p 678.00p 70512
30/12/2010 675.00p 682.29p 662.17p 673.00p 106401
29/12/2010 692.50p 698.62p 658.00p 683.50p 124488
24/12/2010 678.50p 699.00p 675.47p 682.00p 60185
23/12/2010 666.00p 698.50p 665.85p 685.00p 309143
22/12/2010 670.00p 675.00p 649.00p 665.00p 488723
21/12/2010 645.00p 670.00p 631.34p 650.00p 372803
20/12/2010 670.00p 670.00p 620.00p 651.50p 669400
17/12/2010 693.50p 693.50p 662.50p 666.50p 327121
16/12/2010 690.00p 708.78p 675.17p 686.00p 253415
15/12/2010 713.00p 721.20p 694.66p 705.00p 407197
14/12/2010 709.50p 728.10p 702.83p 712.00p 309417
13/12/2010 730.50p 731.00p 700.00p 702.00p 169364
10/12/2010 720.00p 735.00p 715.00p 728.00p 346485
09/12/2010 715.00p 730.50p 704.27p 730.00p 330856
08/12/2010 719.00p 735.02p 703.64p 728.50p 184999
07/12/2010 705.00p 735.00p 693.64p 735.00p 705065
06/12/2010 717.00p 717.00p 680.16p 700.00p 648250
03/12/2010 702.00p 720.23p 681.00p 700.00p 486965
02/12/2010 716.50p 728.50p 700.10p 712.00p 726084
01/12/2010 711.00p 743.60p 711.00p 721.00p 800386
30/11/2010 733.00p 757.02p 705.00p 725.50p 1031409
29/11/2010 726.00p 770.00p 698.47p 725.00p 2156647
26/11/2010 601.50p 677.00p 600.00p 653.00p 1028058
25/11/2010 624.00p 634.25p 556.00p 600.00p 2150889
24/11/2010 639.50p 640.00p 612.00p 617.00p 672012
23/11/2010 655.00p 662.50p 625.50p 630.00p 789380
22/11/2010 655.00p 670.00p 650.00p 655.00p 451474
19/11/2010 660.00p 662.45p 650.00p 658.00p 293823
18/11/2010 647.50p 661.70p 647.50p 660.00p 297990
17/11/2010 648.00p 657.03p 644.00p 647.00p 213503
16/11/2010 640.00p 656.48p 635.50p 642.00p 209954
15/11/2010 655.50p 661.92p 650.00p 656.00p 233208
12/11/2010 652.50p 665.00p 647.25p 650.00p 401469
11/11/2010 645.00p 666.50p 645.00p 661.00p 324886
10/11/2010 660.50p 684.50p 650.00p 659.00p 567326
09/11/2010 647.00p 705.00p 628.00p 655.00p 783194
08/11/2010 590.00p 639.00p 581.10p 639.00p 437802
05/11/2010 593.00p 596.40p 582.50p 586.00p 317864
04/11/2010 595.00p 595.00p 583.00p 591.00p 241303
03/11/2010 591.00p 591.00p 584.82p 590.00p 284080
02/11/2010 591.50p 592.00p 585.00p 588.50p 187406
01/11/2010 593.00p 599.50p 587.00p 590.00p 400807
29/10/2010 615.50p 617.20p 580.50p 588.00p 317872
28/10/2010 610.00p 610.00p 600.35p 610.00p 117328
27/10/2010 611.00p 616.65p 600.00p 609.00p 86377
26/10/2010 610.50p 618.00p 608.00p 612.00p 173366
25/10/2010 620.00p 620.00p 607.50p 615.00p 231449
22/10/2010 614.50p 615.00p 610.85p 615.00p 181060
21/10/2010 615.00p 616.65p 608.19p 613.00p 329589
20/10/2010 618.00p 618.75p 610.00p 611.00p 108808
19/10/2010 595.00p 618.00p 595.00p 614.00p 913802
18/10/2010 600.00p 613.50p 591.00p 600.00p 264865
15/10/2010 605.00p 614.85p 555.55p 599.50p 495860
14/10/2010 620.00p 620.00p 591.85p 605.00p 148097
13/10/2010 610.00p 617.92p 609.50p 615.00p 48366
12/10/2010 614.00p 618.80p 608.56p 615.00p 93403
11/10/2010 614.00p 619.36p 605.64p 615.00p 64069
08/10/2010 617.50p 620.00p 605.50p 615.00p 57820
07/10/2010 620.00p 620.00p 611.00p 612.50p 102170
06/10/2010 613.00p 619.42p 606.00p 617.00p 438150
05/10/2010 610.00p 619.90p 607.00p 607.00p 136844
04/10/2010 620.00p 628.91p 608.30p 616.00p 101981
01/10/2010 625.00p 625.00p 612.70p 620.00p 145684
30/09/2010 618.00p 623.95p 610.70p 617.50p 163416
29/09/2010 616.00p 620.76p 606.49p 614.00p 101851
28/09/2010 622.00p 639.35p 600.50p 621.00p 145480
27/09/2010 640.00p 640.00p 624.87p 630.00p 155321
24/09/2010 620.00p 639.23p 620.00p 625.00p 109159
23/09/2010 633.00p 639.33p 621.50p 623.00p 86092
22/09/2010 636.50p 638.43p 620.42p 625.00p 59960
21/09/2010 630.00p 644.50p 627.59p 628.00p 137174
20/09/2010 622.00p 647.07p 621.00p 630.50p 242693
17/09/2010 625.50p 638.55p 621.50p 630.00p 255356
16/09/2010 616.00p 625.78p 610.00p 625.00p 87108
15/09/2010 611.00p 624.00p 610.50p 616.00p 96907
14/09/2010 605.00p 617.70p 605.00p 615.00p 101105
13/09/2010 610.00p 622.53p 605.00p 608.00p 93467
10/09/2010 636.50p 639.87p 610.00p 611.00p 158052
09/09/2010 610.00p 649.00p 610.00p 636.00p 270886
08/09/2010 608.00p 626.30p 597.07p 619.50p 212199
07/09/2010 577.00p 608.00p 573.43p 603.00p 468572
06/09/2010 555.00p 579.40p 553.50p 577.00p 392150
03/09/2010 528.00p 564.00p 528.00p 550.00p 202995
02/09/2010 526.00p 533.97p 521.50p 528.00p 57154
01/09/2010 520.00p 528.15p 520.00p 522.00p 46908
31/08/2010 520.00p 527.50p 520.00p 525.00p 32490
27/08/2010 535.00p 543.45p 525.00p 525.00p 76817
26/08/2010 530.50p 537.62p 520.00p 535.50p 25494
25/08/2010 530.00p 540.20p 523.83p 528.50p 73333
24/08/2010 529.50p 541.08p 520.00p 532.00p 39669
23/08/2010 533.00p 542.00p 522.40p 534.00p 31541
20/08/2010 532.00p 539.60p 520.00p 523.50p 36003
19/08/2010 519.50p 534.40p 510.00p 520.00p 107326
18/08/2010 517.50p 524.50p 510.00p 513.00p 362906
17/08/2010 519.50p 527.00p 510.97p 520.00p 88559
16/08/2010 530.00p 530.00p 511.00p 519.50p 221848
13/08/2010 500.00p 524.50p 500.00p 524.50p 59752
12/08/2010 522.00p 529.00p 508.61p 518.00p 35460
11/08/2010 533.50p 544.50p 516.00p 527.50p 118852
10/08/2010 534.50p 540.50p 525.00p 540.50p 75013
09/08/2010 493.00p 549.00p 493.00p 525.00p 140724
06/08/2010 483.00p 508.00p 471.86p 508.00p 41864
05/08/2010 481.75p 485.00p 474.88p 480.00p 54275
04/08/2010 470.25p 482.93p 470.25p 478.25p 151352
03/08/2010 474.25p 479.00p 467.78p 470.25p 272649
02/08/2010 472.00p 475.00p 460.00p 470.00p 133372
30/07/2010 475.00p 475.89p 464.00p 470.00p 33850
29/07/2010 470.75p 484.75p 466.25p 470.50p 527709
28/07/2010 472.50p 483.00p 471.41p 483.00p 55840
27/07/2010 468.00p 483.13p 463.25p 482.00p 161965
26/07/2010 463.75p 479.25p 453.52p 476.00p 273404
23/07/2010 476.00p 478.00p 462.00p 468.75p 39953
22/07/2010 474.50p 479.00p 463.30p 477.25p 34194
21/07/2010 457.00p 474.25p 457.00p 465.00p 732810
20/07/2010 473.25p 473.25p 456.16p 457.25p 21840
19/07/2010 455.50p 467.50p 450.00p 454.00p 106756
16/07/2010 464.25p 468.38p 449.75p 461.50p 44944
15/07/2010 480.00p 480.00p 458.00p 469.00p 54275
14/07/2010 494.00p 494.00p 461.17p 475.00p 168137
13/07/2010 491.75p 496.75p 480.25p 488.25p 186827
12/07/2010 459.25p 501.40p 452.36p 490.00p 485925
09/07/2010 500.00p 507.63p 493.51p 494.50p 30323
08/07/2010 494.25p 505.00p 471.61p 505.00p 286166
07/07/2010 480.75p 500.00p 470.96p 495.00p 63658
06/07/2010 475.00p 493.89p 463.20p 488.00p 87828
05/07/2010 470.00p 475.00p 463.50p 472.00p 42754
02/07/2010 447.75p 470.00p 436.23p 464.50p 127564
01/07/2010 438.00p 455.00p 435.00p 444.00p 1357656
30/06/2010 441.00p 455.00p 431.75p 448.25p 198732
29/06/2010 445.25p 451.73p 438.09p 451.00p 14777
28/06/2010 445.00p 455.00p 428.93p 453.00p 236247
25/06/2010 440.00p 440.00p 430.38p 438.00p 59383
24/06/2010 445.00p 445.00p 435.00p 440.00p 13897
23/06/2010 442.00p 444.75p 430.60p 442.50p 310009
22/06/2010 439.00p 440.00p 420.10p 440.00p 40214
21/06/2010 445.00p 448.00p 432.55p 438.25p 179451
18/06/2010 432.00p 440.25p 425.00p 439.50p 46214
17/06/2010 431.50p 434.75p 423.25p 432.50p 45189
16/06/2010 440.00p 451.25p 415.00p 433.25p 121301
15/06/2010 458.00p 461.74p 440.00p 445.00p 54632
14/06/2010 465.00p 465.00p 451.25p 457.00p 31731
11/06/2010 458.00p 463.80p 454.00p 454.00p 82022
10/06/2010 459.75p 460.00p 446.06p 454.00p 47324
09/06/2010 470.75p 474.95p 450.00p 450.00p 203527
08/06/2010 481.75p 484.35p 463.00p 466.00p 54154
07/06/2010 490.00p 496.37p 471.50p 471.50p 154200
04/06/2010 491.50p 498.30p 482.50p 484.00p 81347
03/06/2010 483.75p 508.30p 481.23p 492.25p 172799
02/06/2010 468.50p 480.00p 463.02p 480.00p 271495
01/06/2010 484.75p 488.25p 449.00p 465.00p 82308
28/05/2010 482.25p 489.38p 466.69p 472.00p 73731
27/05/2010 462.25p 479.00p 460.25p 460.25p 105415
26/05/2010 444.00p 475.00p 444.00p 464.00p 62502
25/05/2010 470.00p 470.00p 430.00p 449.00p 249335
24/05/2010 470.00p 507.50p 470.00p 478.50p 128354
21/05/2010 476.00p 487.73p 430.00p 466.00p 275562
20/05/2010 515.00p 515.00p 466.28p 480.00p 133638
19/05/2010 507.00p 513.50p 490.00p 504.00p 115398
18/05/2010 515.50p 515.50p 498.00p 512.00p 50538
17/05/2010 520.00p 522.88p 506.50p 510.50p 76514
14/05/2010 524.00p 538.00p 511.00p 518.50p 38163
13/05/2010 527.00p 539.91p 521.50p 528.00p 97413
12/05/2010 530.00p 540.00p 496.90p 525.00p 183902
11/05/2010 512.50p 525.00p 512.50p 523.50p 577629
10/05/2010 515.00p 525.00p 490.00p 512.50p 1105601
07/05/2010 501.00p 517.12p 480.00p 495.00p 196610
06/05/2010 518.00p 528.00p 505.00p 507.00p 31326
05/05/2010 520.50p 524.25p 480.00p 515.00p 249091
04/05/2010 545.00p 554.81p 510.00p 513.00p 70839
30/04/2010 516.00p 538.35p 516.00p 528.00p 135789
29/04/2010 517.50p 528.40p 511.00p 521.00p 130269
28/04/2010 525.00p 531.96p 502.60p 526.00p 142326
27/04/2010 540.00p 545.00p 520.50p 520.50p 216412
26/04/2010 514.50p 553.50p 508.00p 511.50p 150285
23/04/2010 485.00p 524.85p 485.00p 508.00p 114625
22/04/2010 476.00p 511.15p 475.00p 482.00p 262396
21/04/2010 480.00p 487.12p 475.00p 480.00p 27865
20/04/2010 479.00p 488.00p 475.00p 475.00p 86757
19/04/2010 471.00p 475.00p 471.00p 474.00p 162420
16/04/2010 442.50p 479.25p 442.50p 467.25p 189726
15/04/2010 455.00p 455.00p 441.80p 448.25p 84406
14/04/2010 454.50p 460.00p 444.20p 447.75p 34450
13/04/2010 455.00p 455.00p 445.75p 449.00p 35548
12/04/2010 460.00p 470.00p 441.50p 448.00p 110428
09/04/2010 448.75p 470.00p 442.00p 460.00p 156146
08/04/2010 440.00p 449.95p 432.08p 442.50p 52428
07/04/2010 439.55p 439.55p 431.20p 435.50p 22460
06/04/2010 440.00p 445.00p 430.00p 440.00p 77087
01/04/2010 430.00p 441.31p 421.00p 429.50p 71483
31/03/2010 430.00p 443.20p 428.00p 429.25p 34815
30/03/2010 443.00p 443.00p 433.25p 433.25p 35927
29/03/2010 445.00p 445.00p 435.00p 443.75p 31350
26/03/2010 425.00p 449.80p 424.90p 442.00p 196281
25/03/2010 417.00p 425.00p 407.45p 425.00p 75167
24/03/2010 420.00p 436.14p 405.00p 405.75p 35621
23/03/2010 425.00p 435.45p 420.50p 427.75p 29926
22/03/2010 428.00p 441.48p 426.80p 436.00p 44033
19/03/2010 430.00p 439.00p 425.00p 429.00p 17527
18/03/2010 446.00p 447.60p 431.00p 446.00p 57933

*Close Price adjusted for both dividends and splits