Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/05/2017 10.75p 11.70p 9.76p 10.38p 136875
03/05/2017 11.25p 11.44p 10.88p 10.88p 88629
02/05/2017 11.20p 11.63p 11.00p 11.63p 101474
28/04/2017 11.75p 11.75p 11.19p 11.38p 166169
27/04/2017 11.25p 11.25p 10.73p 11.25p 332247
26/04/2017 11.50p 11.75p 11.00p 11.25p 311511
25/04/2017 12.00p 12.00p 11.25p 11.25p 48392
24/04/2017 11.50p 12.00p 11.50p 11.75p 203165
21/04/2017 11.55p 11.75p 11.55p 11.75p 12940
20/04/2017 11.75p 11.94p 11.50p 11.75p 143805
19/04/2017 11.75p 12.31p 11.75p 12.13p 163730
18/04/2017 12.00p 12.25p 11.75p 12.00p 452302
13/04/2017 12.25p 12.63p 12.00p 12.38p 63287
12/04/2017 12.50p 12.50p 11.88p 12.25p 476003
11/04/2017 11.75p 12.41p 11.50p 12.25p 101643
10/04/2017 11.50p 12.69p 10.80p 12.13p 414768
07/04/2017 12.00p 12.00p 11.80p 12.00p 309510
06/04/2017 12.25p 13.00p 11.50p 12.63p 312798
05/04/2017 12.25p 13.50p 11.71p 13.50p 278703
04/04/2017 12.50p 13.00p 12.10p 12.50p 247281
03/04/2017 14.50p 14.50p 12.50p 12.75p 192855
31/03/2017 12.75p 13.80p 12.50p 13.00p 390363
30/03/2017 13.00p 13.60p 12.69p 13.00p 279132
29/03/2017 13.00p 13.50p 12.33p 13.12p 1448992
28/03/2017 12.50p 12.85p 12.33p 12.38p 76307
27/03/2017 12.50p 12.50p 12.00p 12.50p 75343
24/03/2017 12.50p 13.04p 12.00p 12.63p 630869
23/03/2017 12.00p 13.50p 11.75p 12.75p 765276
22/03/2017 12.25p 12.25p 11.50p 12.13p 382288
21/03/2017 11.50p 12.25p 10.65p 11.25p 501131
20/03/2017 11.00p 12.53p 11.00p 11.63p 302027
17/03/2017 11.75p 12.31p 11.00p 11.75p 95494
16/03/2017 12.25p 12.47p 11.50p 11.63p 106705
15/03/2017 12.50p 12.87p 11.00p 11.50p 189360
14/03/2017 12.50p 12.50p 11.52p 11.75p 216116
13/03/2017 12.25p 12.75p 11.34p 11.50p 608432
10/03/2017 12.75p 12.97p 10.81p 11.50p 1227638
09/03/2017 13.75p 13.88p 11.64p 12.13p 1281577
08/03/2017 14.50p 14.73p 13.50p 13.88p 534582
07/03/2017 15.00p 15.38p 14.50p 14.50p 363821
06/03/2017 14.75p 15.00p 14.62p 14.88p 368390
03/03/2017 14.75p 15.25p 14.75p 14.75p 926273
02/03/2017 16.25p 16.25p 14.15p 14.75p 1656279
01/03/2017 16.50p 16.75p 16.13p 16.37p 225597
28/02/2017 19.00p 19.00p 16.50p 16.50p 1046353
27/02/2017 19.00p 19.37p 18.60p 18.75p 203884
24/02/2017 19.50p 19.50p 18.69p 19.25p 346071
23/02/2017 19.27p 19.80p 19.27p 19.63p 43362
22/02/2017 20.50p 20.50p 19.25p 19.63p 149922
21/02/2017 19.50p 20.31p 19.37p 19.75p 90349
20/02/2017 20.75p 21.75p 19.50p 20.00p 1114820
17/02/2017 19.00p 20.00p 18.85p 20.00p 71276
16/02/2017 19.75p 20.02p 19.00p 19.75p 64821
15/02/2017 19.50p 19.63p 19.27p 19.50p 108548
14/02/2017 19.50p 19.91p 19.06p 19.25p 81342
13/02/2017 20.00p 20.00p 19.02p 19.75p 69379
10/02/2017 19.56p 19.69p 19.19p 19.37p 25098
09/02/2017 19.50p 19.56p 19.03p 19.25p 118754
08/02/2017 20.00p 20.00p 18.78p 19.00p 183579
07/02/2017 21.50p 21.50p 19.00p 20.13p 129794
06/02/2017 19.25p 20.94p 19.25p 20.38p 38098
03/02/2017 20.00p 20.50p 19.75p 20.25p 113143
02/02/2017 20.25p 21.15p 19.98p 20.25p 139890
01/02/2017 20.50p 20.50p 19.52p 20.13p 190882
31/01/2017 20.50p 21.25p 19.45p 19.88p 430392
30/01/2017 21.00p 21.40p 20.63p 20.75p 277005
27/01/2017 21.00p 21.67p 20.00p 20.63p 580665
26/01/2017 21.00p 21.00p 20.14p 20.50p 170618
25/01/2017 20.00p 21.00p 20.00p 20.50p 295185
24/01/2017 20.00p 21.25p 19.25p 20.75p 352503
23/01/2017 20.00p 20.06p 19.50p 19.50p 58157
20/01/2017 20.00p 20.48p 19.25p 20.25p 257941
19/01/2017 19.50p 20.28p 19.50p 20.00p 97596
18/01/2017 19.25p 20.19p 19.20p 19.37p 197437
17/01/2017 19.75p 20.20p 18.81p 19.37p 292383
16/01/2017 19.75p 20.75p 19.50p 19.75p 140331
13/01/2017 21.00p 21.00p 19.50p 19.50p 740655
12/01/2017 20.00p 20.25p 19.19p 20.00p 140535
11/01/2017 19.50p 20.94p 19.50p 20.00p 260291
10/01/2017 20.25p 20.75p 19.75p 20.13p 228601
09/01/2017 21.00p 21.81p 19.50p 19.50p 597551
06/01/2017 21.00p 21.50p 20.75p 21.38p 150798
05/01/2017 21.00p 21.90p 20.56p 21.00p 684538
04/01/2017 21.50p 22.19p 20.50p 21.00p 487223
03/01/2017 22.75p 22.75p 21.00p 21.88p 478191
30/12/2016 21.00p 22.00p 20.94p 21.50p 239253
29/12/2016 21.00p 21.69p 20.52p 21.13p 589024
28/12/2016 24.75p 24.79p 20.30p 21.00p 1986812
23/12/2016 27.00p 27.00p 24.91p 25.75p 341486
22/12/2016 26.50p 26.50p 25.12p 26.50p 500587
21/12/2016 24.75p 29.99p 24.05p 26.50p 3865965
20/12/2016 21.75p 28.38p 21.38p 25.00p 5533896
19/12/2016 22.25p 23.94p 20.02p 21.00p 642727
16/12/2016 19.75p 24.18p 17.50p 23.00p 626182
15/12/2016 19.25p 19.79p 17.25p 19.00p 490212
14/12/2016 20.00p 20.36p 18.00p 18.75p 607366
13/12/2016 22.00p 22.00p 20.00p 20.25p 76796
12/12/2016 22.25p 23.25p 20.50p 21.25p 90683
09/12/2016 24.00p 24.00p 21.75p 23.00p 254887
08/12/2016 22.00p 23.75p 21.75p 22.75p 698031
07/12/2016 22.25p 23.75p 21.50p 21.75p 305012
06/12/2016 21.25p 22.32p 21.13p 22.00p 176006
05/12/2016 21.75p 21.75p 20.75p 21.13p 127321
02/12/2016 22.00p 22.25p 21.05p 21.63p 105360
01/12/2016 22.00p 23.25p 21.75p 22.75p 158357
30/11/2016 23.25p 23.50p 22.00p 22.75p 238354
29/11/2016 23.40p 23.63p 22.50p 23.63p 47633
28/11/2016 23.75p 24.00p 22.50p 23.00p 75116
25/11/2016 22.75p 24.03p 22.55p 23.63p 133039
24/11/2016 24.00p 24.75p 22.75p 22.75p 229764
23/11/2016 25.50p 25.62p 24.12p 24.25p 213670
22/11/2016 25.75p 25.94p 24.19p 24.50p 243530
21/11/2016 25.00p 25.62p 24.25p 25.00p 307819
18/11/2016 24.75p 25.25p 24.50p 24.50p 151509
17/11/2016 26.50p 26.50p 24.00p 24.50p 175959
16/11/2016 27.50p 27.50p 25.25p 26.00p 228624
15/11/2016 26.25p 27.50p 25.00p 26.88p 161459
14/11/2016 27.00p 27.00p 24.50p 25.25p 173230
11/11/2016 26.25p 28.25p 24.50p 25.75p 565101
10/11/2016 21.75p 32.56p 21.75p 25.00p 1413262
09/11/2016 23.00p 23.75p 21.25p 22.50p 100309
08/11/2016 24.00p 24.80p 22.50p 23.50p 203429
07/11/2016 24.75p 25.75p 23.50p 24.00p 207359
04/11/2016 25.50p 25.50p 23.50p 24.00p 78529
03/11/2016 24.00p 24.75p 23.75p 24.25p 60336
02/11/2016 25.50p 25.50p 24.00p 24.25p 100336
01/11/2016 24.25p 25.75p 24.03p 24.25p 50988
31/10/2016 24.25p 26.25p 23.71p 24.50p 173344
28/10/2016 25.25p 26.25p 24.00p 25.00p 112171
27/10/2016 24.75p 25.25p 24.25p 24.50p 128573
26/10/2016 26.50p 27.44p 24.50p 25.50p 334332
25/10/2016 26.00p 29.40p 25.25p 26.50p 840064
24/10/2016 24.75p 25.00p 23.70p 25.00p 83133
21/10/2016 24.25p 24.25p 23.10p 24.25p 275983
20/10/2016 24.25p 24.50p 22.35p 24.50p 228485
19/10/2016 24.00p 24.25p 22.98p 23.75p 311011
18/10/2016 24.25p 25.00p 22.25p 22.25p 272133
17/10/2016 26.75p 27.50p 24.00p 24.25p 418037
14/10/2016 27.75p 27.75p 25.00p 25.50p 235933
13/10/2016 27.00p 28.25p 26.29p 27.25p 171863
12/10/2016 25.25p 34.44p 25.25p 27.50p 1599411
11/10/2016 26.00p 28.00p 25.25p 25.25p 106049
10/10/2016 27.75p 27.75p 26.25p 26.50p 77711
07/10/2016 28.25p 28.25p 26.00p 26.00p 208726
06/10/2016 26.75p 27.75p 26.29p 27.00p 215564
05/10/2016 27.50p 28.50p 26.00p 26.75p 172385
04/10/2016 27.75p 27.75p 26.33p 27.50p 151827
03/10/2016 26.00p 28.00p 26.00p 27.50p 617660
30/09/2016 25.50p 27.95p 25.50p 27.00p 859797
29/09/2016 26.25p 27.31p 25.25p 26.25p 381778
28/09/2016 27.75p 27.75p 26.00p 27.00p 241263
27/09/2016 28.25p 28.50p 26.00p 27.50p 637521
26/09/2016 28.00p 28.50p 27.25p 27.88p 666750
23/09/2016 28.50p 28.75p 27.25p 28.00p 235778
22/09/2016 28.50p 28.50p 26.50p 28.00p 225919
21/09/2016 29.00p 29.00p 27.00p 28.25p 208475
20/09/2016 28.25p 29.25p 26.61p 27.75p 404135
19/09/2016 31.00p 31.23p 28.25p 29.37p 534833
16/09/2016 31.75p 38.07p 30.75p 31.25p 1033383
15/09/2016 33.50p 34.88p 29.25p 31.50p 344033
14/09/2016 33.75p 35.85p 33.75p 34.00p 173145
13/09/2016 37.25p 38.19p 33.75p 34.50p 467841
12/09/2016 40.00p 40.00p 37.00p 37.75p 254576
09/09/2016 40.00p 40.00p 38.23p 39.00p 132590
08/09/2016 41.00p 41.75p 38.00p 39.50p 218925
07/09/2016 39.50p 42.00p 38.30p 40.00p 246621
06/09/2016 39.75p 40.00p 39.00p 39.75p 181509
05/09/2016 40.50p 41.00p 39.00p 39.75p 277547
02/09/2016 38.00p 43.50p 38.00p 39.25p 807204
01/09/2016 37.00p 37.00p 34.41p 36.25p 144422
31/08/2016 37.75p 37.75p 35.43p 36.00p 271191
30/08/2016 40.00p 40.00p 37.39p 38.00p 136166
26/08/2016 36.75p 40.78p 34.75p 37.75p 311323
25/08/2016 35.75p 36.88p 33.00p 35.12p 320542
24/08/2016 38.75p 38.75p 35.75p 35.75p 330341
23/08/2016 39.75p 39.75p 37.00p 37.63p 118073
22/08/2016 39.25p 41.25p 38.00p 39.13p 138104
19/08/2016 40.00p 41.50p 39.00p 39.25p 343864
18/08/2016 41.00p 43.38p 39.00p 40.63p 173210
17/08/2016 43.25p 43.79p 41.00p 41.50p 154695
16/08/2016 46.25p 47.00p 41.94p 42.00p 376916
15/08/2016 42.50p 48.00p 39.50p 46.00p 453962
12/08/2016 40.00p 43.06p 37.00p 42.50p 702473
11/08/2016 43.25p 44.75p 38.50p 40.25p 440414
10/08/2016 44.75p 45.50p 37.65p 45.50p 883175
09/08/2016 49.00p 49.50p 41.20p 45.00p 1077199
08/08/2016 47.00p 54.50p 45.23p 49.00p 1885786
05/08/2016 33.00p 54.15p 32.25p 47.00p 4045240
04/08/2016 22.00p 39.00p 22.00p 32.50p 2744288
03/08/2016 22.50p 24.50p 22.10p 22.50p 1460881
02/08/2016 24.50p 25.58p 22.50p 23.75p 1274937
01/08/2016 24.75p 26.45p 22.69p 25.38p 932790
29/07/2016 26.50p 28.00p 25.00p 25.25p 617981
28/07/2016 27.50p 28.75p 26.75p 27.00p 130399
27/07/2016 28.00p 29.31p 27.50p 28.00p 52144
26/07/2016 30.50p 30.50p 28.00p 29.50p 176442
25/07/2016 30.00p 31.19p 27.52p 29.00p 1032197
22/07/2016 28.50p 30.25p 27.75p 30.00p 1542082
21/07/2016 25.50p 28.75p 25.50p 28.00p 1911099
20/07/2016 23.50p 27.00p 23.25p 25.50p 614546

*Close Price adjusted for both dividends and splits