Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/10/2015 206.50p 214.50p 203.00p 211.25p 23272
01/10/2015 210.75p 212.80p 205.34p 210.75p 7830
30/09/2015 212.25p 212.75p 205.75p 212.75p 84320
29/09/2015 210.25p 217.00p 210.00p 210.25p 49461
28/09/2015 212.00p 218.21p 210.00p 212.00p 40638
25/09/2015 212.25p 219.75p 212.25p 216.50p 17170
24/09/2015 215.00p 219.00p 212.00p 215.00p 31700
23/09/2015 218.00p 223.75p 214.00p 217.00p 34670
22/09/2015 217.50p 222.75p 215.00p 221.75p 113747
21/09/2015 213.50p 226.25p 212.00p 226.25p 41682
18/09/2015 225.00p 225.00p 213.05p 222.00p 130371
17/09/2015 212.25p 224.25p 212.10p 224.25p 59385
16/09/2015 212.25p 220.00p 212.25p 213.50p 224545
15/09/2015 215.25p 221.95p 215.00p 217.25p 21836
14/09/2015 210.00p 222.75p 210.00p 219.00p 104575
11/09/2015 220.25p 220.25p 210.50p 210.50p 91360
10/09/2015 218.00p 218.00p 211.25p 213.50p 17899
09/09/2015 221.00p 223.25p 210.00p 216.00p 100971
08/09/2015 230.00p 230.00p 217.50p 218.25p 23938
07/09/2015 223.00p 225.87p 218.21p 222.50p 32209
04/09/2015 224.50p 231.75p 222.00p 222.00p 52831
03/09/2015 231.75p 232.00p 225.78p 229.75p 51329
02/09/2015 231.75p 231.75p 227.13p 228.50p 18581
01/09/2015 238.00p 239.75p 224.00p 226.75p 129337
28/08/2015 209.75p 241.77p 202.50p 241.75p 264778
27/08/2015 209.75p 209.75p 202.75p 208.00p 48133
26/08/2015 209.75p 210.00p 205.27p 209.00p 39261
25/08/2015 202.75p 210.00p 202.75p 207.00p 68302
24/08/2015 207.50p 208.25p 194.25p 200.25p 259255
21/08/2015 204.00p 214.25p 204.00p 208.50p 27092
20/08/2015 210.00p 214.50p 207.62p 208.75p 54189
19/08/2015 214.00p 214.28p 210.00p 210.00p 40640
18/08/2015 214.75p 215.55p 209.25p 214.00p 68201
17/08/2015 208.00p 214.75p 208.00p 209.00p 62313
14/08/2015 211.75p 214.50p 205.50p 210.50p 166613
13/08/2015 209.25p 212.25p 201.75p 210.00p 19447
12/08/2015 198.25p 208.00p 198.25p 208.00p 408220
11/08/2015 206.00p 206.00p 200.00p 203.75p 25956
10/08/2015 201.50p 206.00p 201.25p 202.62p 37031
07/08/2015 206.00p 210.00p 204.00p 206.87p 27578
06/08/2015 206.00p 210.00p 205.46p 207.38p 14989
05/08/2015 208.75p 208.75p 204.45p 207.50p 21785
04/08/2015 208.25p 210.00p 206.15p 207.75p 24833
03/08/2015 207.75p 210.38p 201.81p 208.25p 26642
31/07/2015 205.25p 209.00p 202.60p 205.50p 55531
30/07/2015 203.50p 206.12p 202.75p 204.75p 17420
29/07/2015 203.00p 210.81p 201.50p 203.75p 42389
28/07/2015 206.00p 208.63p 201.78p 206.00p 53595
27/07/2015 207.25p 213.25p 202.00p 203.75p 104656
24/07/2015 216.25p 221.00p 208.24p 208.87p 107049
23/07/2015 213.50p 225.25p 213.50p 222.00p 44737
22/07/2015 213.00p 223.75p 213.00p 219.00p 23035
21/07/2015 220.25p 224.36p 216.15p 220.25p 2968
20/07/2015 217.00p 225.00p 217.00p 220.75p 38892
17/07/2015 212.25p 219.75p 211.50p 215.50p 56941
16/07/2015 213.00p 218.75p 212.75p 214.88p 16490
15/07/2015 227.50p 227.50p 216.75p 218.75p 80870
14/07/2015 220.25p 228.44p 220.25p 222.50p 106824
13/07/2015 216.75p 229.69p 216.75p 223.75p 151669
10/07/2015 209.75p 222.75p 209.75p 220.00p 73274
09/07/2015 219.75p 219.75p 213.25p 216.00p 99906
08/07/2015 219.00p 219.00p 207.25p 210.75p 71546
07/07/2015 211.75p 217.75p 211.75p 212.50p 174611
06/07/2015 204.75p 217.50p 195.25p 213.75p 218364
03/07/2015 195.25p 203.25p 195.00p 195.00p 53150
02/07/2015 199.25p 205.56p 195.25p 200.25p 108663
01/07/2015 205.00p 205.10p 197.67p 203.00p 95976
30/06/2015 197.25p 205.08p 197.25p 202.00p 55673
29/06/2015 207.25p 215.00p 197.25p 205.00p 264600
26/06/2015 206.75p 217.00p 206.25p 207.00p 37430
25/06/2015 214.00p 214.50p 206.25p 211.75p 86503
24/06/2015 214.25p 217.25p 210.00p 211.00p 16473
23/06/2015 210.00p 217.00p 210.00p 213.25p 42067
22/06/2015 209.75p 214.00p 209.75p 214.00p 15454
19/06/2015 212.50p 217.00p 210.00p 213.00p 58827
18/06/2015 210.25p 215.00p 209.75p 211.00p 36940
17/06/2015 214.00p 214.00p 210.00p 212.00p 225795
16/06/2015 220.00p 220.25p 213.25p 214.00p 117709
15/06/2015 220.00p 226.50p 214.24p 221.75p 50080
12/06/2015 215.25p 224.00p 214.14p 216.75p 37871
11/06/2015 213.75p 227.25p 213.50p 216.75p 57215
10/06/2015 224.25p 226.25p 213.75p 216.00p 54187
09/06/2015 213.50p 220.50p 213.50p 220.50p 42423
08/06/2015 220.00p 226.75p 213.25p 217.00p 142151
05/06/2015 228.00p 231.00p 223.00p 223.00p 45844
04/06/2015 222.00p 235.25p 222.00p 225.00p 77108
03/06/2015 233.00p 233.00p 225.25p 227.75p 32294
02/06/2015 235.00p 235.00p 225.00p 229.25p 102479
01/06/2015 225.50p 235.25p 219.00p 235.25p 59704
29/05/2015 218.50p 224.25p 218.50p 224.00p 735976
28/05/2015 215.75p 217.50p 214.00p 217.50p 241005
27/05/2015 215.75p 219.00p 214.00p 215.00p 98974
26/05/2015 218.00p 220.46p 215.00p 219.50p 79793
22/05/2015 228.50p 228.50p 219.25p 225.00p 285048
21/05/2015 224.00p 224.75p 220.00p 224.75p 668243
20/05/2015 224.00p 224.55p 221.60p 224.00p 68183
19/05/2015 220.25p 229.53p 220.25p 223.00p 190708
18/05/2015 221.75p 227.18p 220.00p 220.00p 18359
15/05/2015 225.25p 229.70p 220.25p 221.25p 63482
14/05/2015 228.00p 232.27p 225.75p 225.75p 88207
13/05/2015 234.75p 234.75p 226.64p 230.00p 216819
12/05/2015 240.00p 247.30p 232.00p 235.00p 930676
11/05/2015 239.00p 239.00p 229.50p 230.50p 115869
08/05/2015 228.25p 238.25p 226.99p 235.75p 73317
07/05/2015 229.25p 234.00p 228.00p 228.75p 23984
06/05/2015 229.25p 235.00p 229.25p 232.50p 30169
05/05/2015 231.25p 244.25p 230.00p 231.50p 63504
01/05/2015 230.25p 242.00p 230.25p 234.25p 50156
30/04/2015 239.00p 240.65p 231.30p 235.25p 189137
29/04/2015 234.00p 240.22p 230.25p 235.00p 278519
28/04/2015 224.75p 233.75p 217.75p 230.50p 68143
27/04/2015 224.75p 224.75p 218.50p 219.25p 65056
24/04/2015 225.00p 225.00p 218.40p 222.75p 46807
23/04/2015 223.50p 224.78p 216.50p 224.50p 30912
22/04/2015 224.75p 224.75p 215.75p 218.75p 23452
21/04/2015 226.75p 226.75p 216.75p 220.25p 80077
20/04/2015 226.75p 233.28p 220.25p 220.25p 22412
17/04/2015 230.50p 238.70p 230.27p 231.50p 147917
16/04/2015 232.00p 238.00p 230.93p 237.25p 114500
15/04/2015 225.25p 239.75p 224.75p 238.75p 6898685
14/04/2015 227.75p 234.70p 226.20p 230.00p 61167
13/04/2015 229.75p 237.52p 226.00p 232.75p 61030
10/04/2015 220.25p 237.75p 220.00p 230.00p 144772
09/04/2015 218.75p 225.00p 215.39p 225.00p 26231
08/04/2015 224.75p 224.75p 217.60p 219.00p 49615
07/04/2015 216.00p 224.50p 211.50p 223.25p 295624
02/04/2015 222.75p 222.75p 206.91p 215.25p 122644
01/04/2015 229.75p 229.75p 212.37p 214.00p 110872
31/03/2015 221.00p 233.25p 220.25p 224.00p 125106
30/03/2015 228.00p 230.25p 219.35p 230.25p 63845
27/03/2015 221.00p 226.75p 217.41p 225.00p 77334
26/03/2015 227.00p 227.00p 222.00p 225.25p 62284
25/03/2015 223.75p 229.69p 222.80p 223.00p 60854
24/03/2015 233.50p 233.50p 223.50p 225.00p 69283
23/03/2015 222.75p 231.40p 222.00p 230.75p 154984
20/03/2015 235.75p 235.75p 223.00p 230.00p 140818
19/03/2015 233.00p 236.00p 229.25p 229.75p 92092
18/03/2015 238.75p 241.40p 228.00p 237.00p 108239
17/03/2015 242.00p 242.00p 232.00p 233.00p 68435
16/03/2015 242.00p 242.00p 231.00p 236.00p 97700
13/03/2015 242.00p 242.00p 227.56p 241.50p 80487
12/03/2015 233.00p 240.35p 231.13p 238.25p 76087
11/03/2015 234.75p 241.75p 227.65p 241.75p 33210
10/03/2015 242.00p 245.00p 226.00p 239.00p 98294
09/03/2015 244.00p 245.00p 235.25p 237.50p 36035
06/03/2015 245.00p 245.00p 236.50p 244.25p 122051
05/03/2015 249.75p 249.75p 239.00p 240.00p 116120
04/03/2015 246.00p 249.30p 243.23p 243.25p 60221
03/03/2015 247.00p 254.69p 243.75p 248.50p 24877
02/03/2015 260.00p 267.43p 247.00p 247.00p 172273
27/02/2015 246.00p 269.50p 246.00p 264.00p 671844
26/02/2015 236.00p 256.50p 236.00p 255.50p 331362
25/02/2015 240.00p 247.00p 235.58p 247.00p 125771
24/02/2015 239.00p 239.00p 229.52p 235.00p 82179
23/02/2015 238.75p 238.75p 230.69p 233.00p 172170
20/02/2015 231.00p 239.50p 228.75p 237.25p 88361
19/02/2015 237.00p 243.57p 230.71p 236.00p 96893
18/02/2015 225.25p 236.50p 223.75p 232.00p 80608
17/02/2015 230.25p 238.00p 225.50p 230.00p 55316
16/02/2015 218.50p 234.00p 218.50p 226.50p 100737
13/02/2015 233.25p 233.25p 218.00p 221.25p 109146
12/02/2015 228.00p 231.75p 220.00p 228.00p 98649
11/02/2015 230.25p 230.25p 222.00p 222.00p 80888
10/02/2015 222.00p 228.15p 222.00p 224.25p 134326
09/02/2015 232.00p 240.54p 223.00p 226.75p 98743
06/02/2015 249.00p 249.00p 233.50p 235.50p 216763
05/02/2015 225.00p 253.00p 225.00p 244.00p 702044
04/02/2015 231.75p 231.75p 222.89p 226.00p 118797
03/02/2015 222.75p 236.93p 218.90p 226.00p 237844
02/02/2015 211.25p 220.25p 211.25p 218.00p 112285
30/01/2015 205.00p 218.75p 202.17p 217.00p 125054
29/01/2015 203.75p 215.00p 199.98p 206.50p 94418
28/01/2015 204.25p 206.75p 196.45p 203.00p 110233
27/01/2015 206.00p 209.12p 196.75p 199.00p 99297
26/01/2015 210.00p 213.06p 203.27p 206.00p 114617
23/01/2015 214.50p 216.50p 210.17p 211.75p 111509
22/01/2015 207.50p 217.50p 201.29p 215.00p 94481
21/01/2015 223.00p 223.00p 201.50p 205.75p 105805
20/01/2015 208.25p 221.18p 208.25p 217.25p 105844
19/01/2015 210.75p 220.13p 210.00p 210.00p 92522
16/01/2015 221.00p 222.38p 210.25p 214.25p 141598
15/01/2015 210.25p 220.50p 210.25p 214.25p 62577
14/01/2015 216.00p 225.00p 211.50p 213.25p 95874
13/01/2015 227.75p 227.75p 218.20p 223.50p 132504
12/01/2015 231.00p 236.84p 225.00p 228.00p 215752
09/01/2015 235.00p 235.00p 230.50p 235.00p 62582
08/01/2015 226.00p 242.00p 226.00p 231.50p 199409
07/01/2015 258.50p 258.50p 223.00p 226.00p 144811
06/01/2015 259.50p 265.00p 249.50p 252.00p 135941
05/01/2015 265.00p 265.00p 250.00p 259.50p 21702
02/01/2015 260.00p 260.75p 250.25p 259.25p 24200
31/12/2014 264.50p 264.75p 252.25p 259.75p 15811
30/12/2014 265.50p 265.50p 255.00p 256.25p 19453
29/12/2014 263.75p 269.50p 258.56p 258.75p 53380
24/12/2014 267.00p 268.00p 256.25p 256.25p 6812
23/12/2014 254.75p 267.00p 248.50p 263.75p 49041
22/12/2014 259.00p 266.75p 248.50p 248.50p 58441
19/12/2014 260.00p 264.50p 253.77p 257.00p 41288
18/12/2014 240.50p 259.00p 240.50p 258.25p 16398
17/12/2014 251.25p 251.25p 236.43p 242.75p 1115262

*Close Price adjusted for both dividends and splits