Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/11/2018 2.71p 2.98p 2.70p 2.90p 1035690
28/11/2018 2.97p 2.99p 2.75p 2.85p 279751
27/11/2018 2.81p 2.85p 2.74p 2.85p 571981
26/11/2018 2.86p 2.90p 2.85p 2.90p 218937
23/11/2018 2.90p 3.00p 2.86p 2.93p 515239
22/11/2018 2.93p 2.95p 2.90p 2.95p 115627
21/11/2018 3.00p 3.00p 2.93p 2.97p 133114
20/11/2018 2.99p 3.00p 2.93p 2.97p 257594
19/11/2018 3.01p 3.24p 2.95p 2.96p 293934
16/11/2018 2.99p 3.00p 2.93p 2.97p 369936
15/11/2018 2.95p 2.98p 2.93p 2.95p 219114
14/11/2018 3.00p 3.11p 2.92p 3.00p 3083313
13/11/2018 3.09p 3.10p 2.93p 3.01p 335150
12/11/2018 3.24p 3.25p 2.95p 2.95p 792758
09/11/2018 3.24p 3.24p 2.84p 2.90p 3337551
08/11/2018 3.48p 3.48p 3.00p 3.07p 2115029
07/11/2018 3.74p 3.74p 3.33p 3.48p 369985
06/11/2018 3.50p 3.64p 3.32p 3.51p 619257
05/11/2018 3.50p 4.07p 3.50p 3.50p 576350
02/11/2018 4.00p 4.07p 3.70p 3.86p 454803
01/11/2018 4.00p 4.08p 3.83p 3.90p 169167
31/10/2018 4.10p 4.16p 3.82p 3.95p 387269
30/10/2018 4.38p 4.38p 4.30p 4.30p 49611
29/10/2018 4.11p 4.40p 4.10p 4.27p 301747
26/10/2018 4.49p 4.49p 4.30p 4.30p 43136
25/10/2018 4.13p 4.47p 4.13p 4.30p 13692
24/10/2018 4.11p 4.49p 4.11p 4.30p 246794
23/10/2018 4.89p 4.89p 4.13p 4.30p 84284
22/10/2018 4.26p 4.80p 4.26p 4.50p 213687
19/10/2018 4.65p 4.88p 4.20p 4.50p 267957
18/10/2018 4.11p 4.70p 4.11p 4.51p 27943
17/10/2018 4.14p 4.67p 4.11p 4.50p 74169
16/10/2018 4.89p 4.89p 4.14p 4.50p 63318
15/10/2018 4.14p 4.70p 4.14p 4.52p 2706
12/10/2018 4.89p 4.89p 4.50p 4.50p 1914
11/10/2018 4.11p 4.51p 4.11p 4.51p 255313
10/10/2018 4.51p 4.51p 4.21p 4.30p 1006827
09/10/2018 4.61p 4.63p 4.55p 4.55p 435577
08/10/2018 4.61p 4.70p 4.61p 4.70p 449227
05/10/2018 4.95p 4.95p 4.61p 4.78p 194679
04/10/2018 4.70p 4.90p 4.70p 4.80p 69741
03/10/2018 4.95p 4.95p 4.73p 4.80p 265074
02/10/2018 4.65p 4.90p 4.64p 4.83p 117468
01/10/2018 4.65p 5.07p 4.65p 4.93p 106482
28/09/2018 5.50p 5.50p 4.72p 5.10p 227228
27/09/2018 4.70p 5.02p 4.70p 4.94p 82282
26/09/2018 4.71p 5.07p 4.70p 4.95p 57649
25/09/2018 4.94p 5.08p 4.71p 5.05p 54099
24/09/2018 5.70p 5.70p 5.03p 5.34p 142776
21/09/2018 4.75p 4.99p 4.71p 4.85p 333278
20/09/2018 4.81p 4.83p 4.80p 4.83p 323072
19/09/2018 4.81p 4.96p 4.81p 4.96p 74019
18/09/2018 4.81p 5.10p 4.81p 4.96p 162684
17/09/2018 5.00p 5.14p 4.82p 4.91p 90514
14/09/2018 4.81p 4.95p 4.81p 4.91p 199350
13/09/2018 4.80p 5.00p 4.80p 4.90p 45549
12/09/2018 5.50p 5.50p 4.88p 4.90p 314193
11/09/2018 4.81p 5.05p 4.81p 5.05p 3678
10/09/2018 5.00p 5.00p 4.80p 4.90p 740773
07/09/2018 4.90p 4.90p 4.88p 4.88p 155000
06/09/2018 4.99p 4.99p 4.91p 4.95p 222648
05/09/2018 5.00p 5.00p 4.92p 4.95p 152187
04/09/2018 5.00p 5.00p 4.90p 4.98p 466854
03/09/2018 5.06p 5.30p 4.92p 4.95p 1313047
31/08/2018 5.20p 5.59p 5.00p 5.04p 2710725
30/08/2018 5.20p 5.30p 5.20p 5.25p 246134
29/08/2018 5.32p 5.32p 5.29p 5.29p 60000
28/08/2018 5.56p 6.70p 5.22p 5.36p 1318258
24/08/2018 5.20p 5.91p 5.20p 5.91p 334660
23/08/2018 5.80p 5.80p 5.19p 5.38p 277072
22/08/2018 5.18p 5.80p 5.18p 5.49p 23992
21/08/2018 5.50p 5.60p 5.18p 5.39p 95427
20/08/2018 5.16p 5.25p 5.16p 5.16p 814006
17/08/2018 5.20p 5.33p 5.20p 5.33p 187944
16/08/2018 5.22p 5.63p 5.20p 5.33p 714358
15/08/2018 5.50p 6.00p 5.31p 5.61p 302337
14/08/2018 5.88p 7.00p 5.21p 5.72p 1634703
13/08/2018 5.90p 5.90p 5.11p 5.37p 139585
10/08/2018 5.32p 5.88p 5.32p 5.84p 1355182
09/08/2018 5.88p 5.88p 5.00p 5.70p 1978272
08/08/2018 5.35p 5.35p 5.25p 5.25p 4078
07/08/2018 4.80p 5.45p 4.80p 5.25p 556953
06/08/2018 5.30p 5.30p 4.76p 4.90p 28328
03/08/2018 4.60p 5.40p 4.60p 4.86p 45727
02/08/2018 5.45p 5.45p 5.00p 5.34p 177092
01/08/2018 4.60p 5.65p 4.60p 5.34p 266295
31/07/2018 6.00p 6.00p 4.92p 5.60p 406932
30/07/2018 5.48p 5.50p 4.89p 5.17p 427280
27/07/2018 4.85p 6.00p 4.85p 5.50p 106418
26/07/2018 5.28p 5.28p 4.96p 5.07p 51974
25/07/2018 5.00p 5.80p 5.00p 5.43p 325461
24/07/2018 5.00p 5.60p 4.86p 5.43p 489620
23/07/2018 5.00p 5.00p 4.81p 4.81p 325991
20/07/2018 4.99p 5.00p 4.80p 4.80p 274243
19/07/2018 4.82p 4.99p 4.82p 4.99p 11918
18/07/2018 4.75p 5.45p 4.75p 4.87p 174137
17/07/2018 4.99p 5.45p 4.70p 4.80p 124688
16/07/2018 4.83p 5.46p 4.82p 5.40p 162882
13/07/2018 5.45p 5.45p 4.80p 5.29p 49127
12/07/2018 5.05p 5.05p 4.95p 4.95p 4509
11/07/2018 5.02p 5.02p 4.80p 4.81p 8979
10/07/2018 5.04p 5.10p 4.82p 4.82p 477667
09/07/2018 4.80p 5.38p 4.80p 5.30p 33991
06/07/2018 5.98p 5.98p 4.80p 5.30p 42692
05/07/2018 5.65p 5.65p 4.80p 5.31p 134100
04/07/2018 5.00p 5.72p 4.80p 5.36p 355490
03/07/2018 4.96p 5.31p 4.80p 5.31p 162905
02/07/2018 5.50p 5.50p 4.99p 5.31p 144393
29/06/2018 5.26p 5.50p 5.00p 5.31p 554893
28/06/2018 5.00p 5.24p 4.85p 5.19p 259666
27/06/2018 5.25p 5.25p 5.04p 5.04p 52786
26/06/2018 5.50p 5.50p 4.78p 4.81p 205405
25/06/2018 5.50p 5.88p 4.75p 5.41p 1009356
22/06/2018 5.30p 5.35p 4.88p 4.91p 269652
21/06/2018 5.22p 5.22p 4.81p 5.00p 24412
20/06/2018 5.30p 5.30p 4.81p 4.89p 4035
19/06/2018 5.30p 5.30p 4.79p 4.91p 100695
18/06/2018 5.16p 5.16p 4.77p 4.89p 93664
15/06/2018 5.18p 5.18p 4.76p 4.84p 221544
14/06/2018 5.02p 5.20p 4.67p 4.84p 326639
13/06/2018 5.00p 5.13p 4.65p 5.00p 115404
12/06/2018 5.50p 5.50p 4.65p 4.92p 629121
11/06/2018 5.00p 5.50p 4.50p 5.00p 422930
08/06/2018 5.00p 5.35p 4.75p 4.99p 115765
07/06/2018 5.48p 5.48p 4.51p 5.19p 247900
06/06/2018 5.00p 5.24p 4.76p 5.24p 77756
05/06/2018 5.98p 5.98p 4.78p 4.85p 431958
04/06/2018 5.98p 5.98p 5.02p 5.20p 108018
01/06/2018 6.50p 6.50p 5.55p 6.01p 296845
31/05/2018 6.02p 6.48p 5.09p 6.24p 185414
30/05/2018 6.00p 6.50p 4.83p 5.51p 1520393
29/05/2018 4.50p 5.20p 4.50p 4.84p 184324
25/05/2018 5.10p 5.35p 4.91p 4.99p 690477
24/05/2018 5.00p 5.46p 4.90p 4.98p 444849
23/05/2018 5.98p 6.00p 5.21p 5.51p 52473
22/05/2018 5.50p 6.12p 5.26p 6.12p 334754
21/05/2018 5.52p 6.24p 5.52p 5.85p 149594
18/05/2018 7.00p 7.00p 5.50p 6.25p 194297
17/05/2018 5.50p 6.16p 5.36p 5.67p 132248
16/05/2018 6.49p 6.49p 5.54p 5.75p 50322
15/05/2018 6.00p 6.79p 6.00p 6.45p 129386
14/05/2018 6.02p 6.80p 6.02p 6.60p 103850
11/05/2018 6.02p 6.39p 6.00p 6.10p 185596
10/05/2018 7.20p 7.20p 5.52p 6.10p 308413
09/05/2018 6.48p 6.48p 5.77p 5.85p 69194
08/05/2018 6.48p 6.95p 6.05p 6.25p 82020
04/05/2018 7.00p 7.00p 6.24p 6.50p 30691
03/05/2018 6.21p 6.99p 6.02p 6.30p 57470
02/05/2018 7.18p 7.40p 6.20p 6.60p 63895
01/05/2018 6.80p 7.20p 6.25p 6.25p 516037
30/04/2018 6.16p 7.15p 6.00p 6.76p 175499
27/04/2018 6.98p 6.98p 6.10p 6.75p 978399
26/04/2018 5.64p 6.63p 5.64p 6.11p 550089
25/04/2018 5.50p 6.68p 5.25p 5.65p 1972209
24/04/2018 5.38p 5.50p 5.06p 5.50p 795692
23/04/2018 5.30p 5.68p 4.90p 5.68p 1311817
20/04/2018 5.30p 5.68p 5.15p 5.35p 944377
19/04/2018 5.48p 5.51p 4.85p 5.25p 214304
18/04/2018 5.10p 5.33p 4.89p 5.23p 2160392
17/04/2018 5.38p 5.38p 4.96p 5.16p 957413
16/04/2018 4.83p 5.40p 4.81p 5.00p 215457
13/04/2018 5.02p 5.36p 4.67p 4.84p 2005315
12/04/2018 4.70p 5.46p 4.50p 4.75p 1605760
11/04/2018 5.50p 5.99p 4.70p 4.80p 2372593
10/04/2018 7.02p 7.54p 5.35p 5.75p 2209267
09/04/2018 10.55p 11.92p 5.90p 6.80p 2237637
06/04/2018 11.20p 12.40p 10.88p 10.88p 383064
05/04/2018 11.25p 12.45p 10.60p 11.23p 350907
04/04/2018 10.70p 12.75p 10.70p 11.75p 68714
03/04/2018 10.75p 12.93p 10.75p 11.63p 186013
29/03/2018 12.40p 12.90p 11.61p 11.88p 93400
28/03/2018 13.00p 13.00p 11.16p 11.83p 195834
27/03/2018 10.75p 12.89p 10.75p 12.45p 132592
26/03/2018 11.22p 11.90p 11.22p 11.35p 44918
23/03/2018 12.00p 12.00p 10.97p 11.48p 170987
22/03/2018 11.70p 12.04p 11.70p 12.00p 50104
21/03/2018 12.50p 12.50p 11.78p 12.50p 381440
20/03/2018 13.00p 13.00p 11.75p 12.35p 158587
19/03/2018 13.00p 13.00p 11.83p 12.18p 48831
16/03/2018 11.35p 12.50p 11.35p 11.93p 159669
15/03/2018 12.46p 12.90p 11.65p 12.15p 136188
14/03/2018 11.52p 12.44p 11.52p 12.15p 39766
13/03/2018 11.61p 12.13p 11.55p 12.13p 2934
12/03/2018 12.29p 12.30p 11.88p 11.88p 85938
09/03/2018 11.10p 13.00p 11.10p 12.08p 120076
08/03/2018 12.95p 12.95p 11.63p 12.03p 169644
07/03/2018 11.05p 12.50p 11.05p 12.05p 127389
06/03/2018 12.05p 12.60p 11.53p 11.70p 226843
05/03/2018 12.00p 12.60p 12.00p 12.48p 169579
02/03/2018 12.50p 13.30p 12.05p 12.25p 317121
01/03/2018 15.00p 15.00p 13.00p 13.00p 731195
28/02/2018 12.25p 15.90p 12.20p 13.50p 1341486
27/02/2018 12.00p 12.00p 10.20p 11.65p 480679
26/02/2018 10.50p 11.80p 10.13p 10.40p 454318
23/02/2018 9.70p 10.85p 9.08p 10.25p 390654
22/02/2018 10.00p 10.28p 8.76p 9.13p 591387
21/02/2018 10.00p 10.50p 9.18p 9.25p 95650
20/02/2018 9.60p 9.97p 9.06p 9.25p 129200
19/02/2018 9.06p 9.50p 8.41p 8.80p 104593
16/02/2018 9.05p 9.05p 8.36p 8.80p 42800

*Close Price adjusted for both dividends and splits