Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/03/2010 450.00p 458.32p 430.00p 431.50p 36689
16/03/2010 440.00p 443.20p 419.00p 435.00p 45888
15/03/2010 440.00p 458.60p 440.00p 441.00p 72591
12/03/2010 453.00p 457.75p 448.37p 453.00p 122427
11/03/2010 440.00p 465.00p 390.00p 450.00p 297868
10/03/2010 450.00p 457.00p 360.10p 375.00p 258511
09/03/2010 460.00p 462.72p 446.19p 457.00p 28957
08/03/2010 458.00p 467.60p 450.00p 460.00p 332270
05/03/2010 468.50p 469.52p 463.00p 465.75p 40619
04/03/2010 470.00p 476.44p 463.12p 470.00p 9702
03/03/2010 470.00p 477.30p 470.00p 472.75p 18968
02/03/2010 480.00p 480.00p 469.44p 480.00p 17722
01/03/2010 480.00p 480.00p 472.00p 479.00p 29364
26/02/2010 455.00p 475.80p 455.00p 464.25p 37170
25/02/2010 480.00p 486.90p 455.00p 455.00p 41509
24/02/2010 482.50p 488.36p 481.00p 481.00p 20600
23/02/2010 475.00p 490.00p 474.00p 482.50p 59766
22/02/2010 485.00p 488.08p 470.00p 470.00p 58111
19/02/2010 470.00p 485.00p 470.00p 475.00p 26909
18/02/2010 475.00p 486.00p 470.00p 480.00p 29475
17/02/2010 482.00p 490.00p 470.75p 481.00p 8089
16/02/2010 485.00p 490.00p 475.25p 475.50p 43662
15/02/2010 480.00p 491.40p 480.00p 480.50p 17788
12/02/2010 495.25p 498.00p 480.98p 488.75p 40338
11/02/2010 494.50p 494.50p 480.59p 490.00p 56323
10/02/2010 490.75p 497.10p 485.00p 487.50p 79153
09/02/2010 486.50p 498.00p 481.65p 485.00p 84076
08/02/2010 485.25p 498.00p 480.38p 482.00p 90038
05/02/2010 520.00p 520.00p 473.00p 480.00p 118767
04/02/2010 499.50p 529.50p 493.50p 506.50p 52793
03/02/2010 501.00p 501.00p 490.00p 497.50p 23060
02/02/2010 500.00p 502.22p 496.50p 500.50p 23614
01/02/2010 499.50p 501.00p 495.50p 497.00p 60329
29/01/2010 480.50p 500.00p 478.70p 493.75p 145408
28/01/2010 501.50p 508.43p 470.75p 475.00p 103738
27/01/2010 515.00p 528.45p 500.43p 504.50p 32467
26/01/2010 527.50p 535.00p 518.10p 524.00p 11653
25/01/2010 540.00p 543.00p 515.50p 528.00p 54205
22/01/2010 540.00p 550.00p 531.60p 537.00p 155722
21/01/2010 540.00p 545.00p 532.72p 539.50p 94354
20/01/2010 545.00p 545.00p 530.00p 533.50p 58152
19/01/2010 550.00p 550.00p 520.50p 528.50p 73678
18/01/2010 539.50p 550.00p 510.50p 530.00p 157664
15/01/2010 523.00p 540.00p 518.30p 533.50p 145259
14/01/2010 520.00p 523.50p 511.00p 515.00p 47691
13/01/2010 515.00p 521.93p 507.40p 520.00p 43414
12/01/2010 535.00p 535.00p 509.85p 522.00p 80160
11/01/2010 510.00p 546.88p 508.00p 520.00p 180188
08/01/2010 480.00p 520.00p 468.75p 503.00p 114913
07/01/2010 458.00p 472.84p 451.25p 467.50p 169225
06/01/2010 460.00p 469.85p 430.00p 456.50p 74401
05/01/2010 440.00p 446.63p 435.00p 437.50p 58050
04/01/2010 452.00p 454.00p 435.00p 435.00p 18556
31/12/2009 440.00p 453.00p 430.00p 449.00p 15710
30/12/2009 455.00p 460.00p 440.00p 440.00p 3606
29/12/2009 462.25p 466.00p 440.00p 440.00p 81504
24/12/2009 462.00p 462.00p 452.50p 462.00p 19100
23/12/2009 455.00p 470.00p 445.00p 450.00p 20086
22/12/2009 450.00p 470.00p 450.00p 450.00p 20750
21/12/2009 420.00p 460.00p 420.00p 460.00p 56895
18/12/2009 438.00p 440.00p 420.00p 438.00p 12213
17/12/2009 440.00p 445.00p 440.00p 440.00p 1945
16/12/2009 430.00p 430.00p 430.00p 430.00p 80
15/12/2009 427.25p 444.25p 420.00p 444.25p 7816
14/12/2009 434.50p 435.00p 430.00p 435.00p 2679
11/12/2009 434.50p 435.00p 425.50p 434.75p 2580
10/12/2009 440.00p 442.25p 430.75p 436.00p 12283
09/12/2009 440.25p 440.75p 432.25p 440.75p 468
08/12/2009 443.50p 444.00p 426.00p 434.00p 2004
07/12/2009 439.50p 439.50p 430.00p 430.00p 1638
04/12/2009 435.00p 445.50p 416.00p 416.00p 5618
03/12/2009 438.00p 439.50p 435.00p 439.50p 900
02/12/2009 426.00p 440.00p 426.00p 438.00p 1100
01/12/2009 430.00p 432.50p 425.00p 432.50p 18500
30/11/2009 420.00p 433.50p 415.00p 415.00p 1256
27/11/2009 413.00p 413.00p 413.00p 413.00p 209
26/11/2009 420.00p 435.00p 420.00p 420.00p 2862
25/11/2009 415.00p 435.00p 415.00p 427.00p 7490
24/11/2009 437.25p 437.25p 420.00p 427.50p 14556
23/11/2009 445.00p 445.00p 420.50p 435.50p 117304
20/11/2009 445.00p 445.00p 430.00p 445.00p 4024
19/11/2009 450.00p 450.00p 430.00p 430.00p 6513
18/11/2009 468.00p 473.00p 457.50p 457.50p 41613
17/11/2009 455.50p 475.00p 441.00p 450.00p 22619
16/11/2009 445.50p 461.00p 440.00p 440.00p 15667
13/11/2009 430.00p 439.50p 420.50p 430.00p 3181
12/11/2009 410.00p 429.50p 410.00p 429.50p 105
11/11/2009 417.50p 437.00p 415.00p 415.00p 21760
10/11/2009 410.00p 415.00p 410.00p 412.00p 7073
09/11/2009 400.00p 410.00p 400.00p 405.00p 26635
06/11/2009 395.00p 395.00p 389.50p 393.50p 8145
05/11/2009 391.50p 400.00p 385.00p 385.00p 13874
04/11/2009 389.50p 389.50p 377.00p 382.00p 7539
03/11/2009 380.00p 390.00p 380.00p 390.00p 6955
02/11/2009 384.50p 400.00p 380.75p 380.75p 12481
30/10/2009 394.50p 410.00p 386.75p 386.75p 12393
29/10/2009 390.00p 390.00p 385.00p 385.00p 14486
28/10/2009 399.50p 400.00p 380.00p 390.00p 20671
27/10/2009 380.00p 400.00p 380.00p 390.00p 73551
26/10/2009 410.00p 425.00p 390.00p 390.00p 15235
23/10/2009 390.00p 397.25p 390.00p 397.25p 1617
22/10/2009 386.00p 405.00p 386.00p 399.50p 14155
21/10/2009 401.50p 402.00p 390.00p 390.00p 89751
20/10/2009 401.50p 402.00p 390.00p 395.00p 18567
19/10/2009 410.00p 410.00p 395.00p 400.50p 20377
16/10/2009 400.00p 410.00p 400.00p 404.25p 49127
15/10/2009 390.50p 395.00p 389.50p 392.00p 4935
14/10/2009 400.00p 405.00p 390.00p 390.00p 189357
13/10/2009 399.00p 400.00p 385.00p 385.00p 29516
12/10/2009 405.00p 405.00p 380.00p 390.00p 44912
09/10/2009 400.00p 402.00p 381.25p 381.25p 84974
08/10/2009 395.50p 403.00p 395.00p 395.00p 66325
07/10/2009 402.50p 403.00p 395.00p 395.00p 9829
06/10/2009 405.00p 405.00p 385.00p 387.75p 14880
05/10/2009 385.00p 404.50p 385.00p 390.00p 11553
02/10/2009 397.00p 410.00p 385.00p 385.00p 41186
01/10/2009 400.00p 410.00p 397.00p 397.00p 27697
30/09/2009 405.00p 405.00p 393.50p 400.00p 20239
29/09/2009 391.50p 404.50p 385.00p 402.50p 9899
28/09/2009 415.00p 415.00p 399.50p 399.50p 28898
25/09/2009 409.50p 430.00p 395.00p 395.00p 23995
24/09/2009 400.00p 404.00p 385.00p 390.00p 28479
23/09/2009 399.50p 405.00p 390.00p 400.00p 112559
22/09/2009 389.50p 412.00p 380.00p 380.00p 143810
21/09/2009 369.50p 369.50p 355.00p 355.00p 6146
18/09/2009 370.00p 370.00p 355.00p 355.00p 2155
17/09/2009 375.00p 375.00p 360.50p 375.00p 666
16/09/2009 355.00p 355.00p 355.00p 355.00p 7878
15/09/2009 350.00p 370.00p 350.00p 360.00p 8750
14/09/2009 350.00p 370.00p 350.00p 357.50p 27577

*Close Price adjusted for both dividends and splits