Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/03/2014 268.00p 274.75p 264.00p 273.00p 188396
03/03/2014 255.25p 270.25p 245.00p 264.25p 510239
28/02/2014 254.75p 265.00p 248.00p 265.00p 418076
27/02/2014 245.00p 249.00p 240.25p 248.00p 452098
26/02/2014 244.75p 244.86p 236.59p 243.00p 161320
25/02/2014 239.00p 245.00p 236.00p 239.25p 139212
24/02/2014 236.75p 240.00p 231.25p 238.25p 200253
21/02/2014 234.00p 237.00p 230.00p 236.00p 198684
20/02/2014 230.00p 237.00p 225.00p 233.50p 234734
19/02/2014 211.25p 228.54p 209.07p 225.25p 593909
18/02/2014 205.00p 211.00p 197.87p 205.00p 295481
17/02/2014 210.25p 219.25p 195.29p 204.50p 401194
14/02/2014 218.00p 221.75p 202.81p 219.25p 459807
13/02/2014 213.25p 222.00p 191.30p 221.75p 564909
12/02/2014 231.75p 237.00p 214.58p 220.25p 449073
11/02/2014 230.00p 230.25p 221.66p 224.00p 141667
10/02/2014 227.50p 227.50p 220.03p 223.00p 76339
07/02/2014 229.50p 229.75p 221.00p 223.00p 73244
06/02/2014 227.25p 227.50p 222.30p 226.75p 42196
05/02/2014 232.50p 240.00p 223.00p 226.00p 76466
04/02/2014 228.25p 240.00p 225.25p 240.00p 171603
03/02/2014 223.00p 236.00p 215.50p 232.75p 101440
31/01/2014 220.75p 223.00p 216.66p 222.75p 22749
30/01/2014 220.75p 221.00p 210.00p 218.25p 194649
29/01/2014 224.25p 225.00p 212.50p 217.50p 109001
28/01/2014 215.50p 229.75p 212.25p 218.00p 198433
27/01/2014 224.25p 229.27p 215.34p 219.25p 182074
24/01/2014 225.25p 232.00p 215.25p 219.75p 183537
23/01/2014 226.50p 237.00p 225.75p 226.25p 131128
22/01/2014 235.75p 236.00p 230.57p 232.75p 52628
21/01/2014 230.00p 236.00p 230.00p 232.25p 78545
20/01/2014 229.50p 236.00p 229.25p 233.00p 87222
17/01/2014 223.50p 236.00p 222.88p 234.25p 127965
16/01/2014 228.00p 235.75p 223.13p 225.50p 431650
15/01/2014 231.00p 236.00p 228.00p 230.00p 405943
14/01/2014 232.00p 242.75p 230.45p 233.00p 396773
13/01/2014 232.50p 245.00p 232.50p 234.75p 240945
10/01/2014 237.25p 246.25p 235.50p 235.50p 167923
09/01/2014 230.50p 249.75p 230.50p 239.75p 61399
08/01/2014 233.75p 237.76p 232.00p 235.00p 30154
07/01/2014 234.25p 239.75p 225.75p 237.50p 44897
06/01/2014 240.00p 240.00p 228.71p 231.50p 159976
03/01/2014 243.00p 243.00p 234.10p 238.00p 70837
02/01/2014 249.75p 249.75p 235.72p 240.50p 77472
31/12/2013 247.25p 250.00p 240.62p 247.00p 122353
30/12/2013 251.25p 258.50p 246.64p 254.75p 117230
27/12/2013 245.00p 257.25p 242.00p 252.50p 123023
24/12/2013 240.00p 244.25p 238.50p 244.25p 10500
23/12/2013 243.25p 245.58p 234.00p 239.50p 96081
20/12/2013 253.75p 255.00p 238.75p 240.00p 57763
19/12/2013 250.00p 256.00p 240.02p 253.00p 118154
18/12/2013 244.75p 247.00p 237.28p 246.00p 47348
17/12/2013 241.75p 245.00p 233.15p 243.25p 122745
16/12/2013 232.50p 243.62p 231.25p 241.50p 119539
13/12/2013 235.50p 235.50p 229.00p 231.25p 41120
12/12/2013 241.00p 246.50p 227.07p 235.00p 101042
11/12/2013 244.50p 248.00p 242.75p 245.00p 47963
10/12/2013 260.75p 265.00p 242.75p 242.75p 206443
09/12/2013 250.00p 266.39p 246.69p 258.00p 287168
06/12/2013 240.75p 253.50p 239.67p 249.25p 179614
05/12/2013 235.00p 247.75p 231.25p 241.50p 176285
04/12/2013 235.00p 240.50p 229.38p 238.00p 120098
03/12/2013 229.00p 234.00p 228.25p 229.75p 78585
02/12/2013 229.25p 235.31p 226.21p 229.00p 38196
29/11/2013 226.25p 232.50p 223.75p 231.75p 171245
28/11/2013 224.00p 228.87p 222.87p 225.50p 27448
27/11/2013 222.00p 229.75p 211.30p 228.75p 209961
26/11/2013 215.75p 221.03p 210.00p 221.00p 149782
25/11/2013 219.50p 221.75p 206.02p 214.50p 319833
22/11/2013 220.00p 221.75p 214.50p 216.75p 122666
21/11/2013 217.50p 227.00p 215.78p 219.50p 110346
20/11/2013 225.00p 226.25p 216.75p 220.00p 55444
19/11/2013 223.00p 229.00p 218.25p 226.00p 117035
18/11/2013 219.00p 225.00p 214.70p 223.25p 100005
15/11/2013 220.00p 224.23p 211.25p 220.00p 204790
14/11/2013 217.00p 222.75p 211.00p 215.00p 156074
13/11/2013 214.75p 215.00p 207.52p 213.00p 120256
12/11/2013 215.00p 220.00p 214.00p 214.50p 154883
11/11/2013 217.50p 221.75p 208.00p 217.00p 126286
08/11/2013 210.25p 217.75p 209.25p 217.75p 138425
07/11/2013 213.25p 218.00p 207.50p 211.50p 225388
06/11/2013 216.25p 217.75p 211.75p 213.00p 110680
05/11/2013 219.25p 220.00p 212.50p 215.25p 114108
04/11/2013 221.50p 224.00p 212.35p 218.50p 167909
01/11/2013 220.00p 221.00p 211.98p 220.00p 192808
31/10/2013 217.75p 221.00p 212.49p 220.50p 112344
30/10/2013 218.00p 221.50p 212.50p 220.50p 117349
29/10/2013 224.50p 224.50p 216.32p 221.50p 56411
28/10/2013 223.00p 225.25p 210.25p 225.25p 170317
25/10/2013 213.00p 222.26p 213.00p 219.00p 255671
24/10/2013 220.00p 223.00p 215.37p 219.50p 194481
23/10/2013 223.75p 227.00p 215.00p 220.00p 135703
22/10/2013 219.75p 226.20p 214.16p 219.50p 355626
21/10/2013 218.75p 224.00p 213.15p 217.00p 446782
18/10/2013 224.25p 225.50p 217.00p 222.00p 169444
17/10/2013 222.25p 222.75p 217.25p 221.25p 181122
16/10/2013 219.50p 226.75p 215.00p 222.00p 261649
15/10/2013 217.25p 222.00p 213.85p 217.00p 132205
14/10/2013 230.50p 233.31p 205.96p 217.00p 595950
11/10/2013 234.25p 239.75p 228.00p 233.00p 253937
10/10/2013 238.00p 239.50p 222.06p 233.50p 174469
09/10/2013 237.25p 240.00p 230.74p 235.75p 75296
08/10/2013 239.75p 240.50p 231.09p 239.50p 90027
07/10/2013 233.50p 240.50p 230.40p 240.50p 132218
04/10/2013 235.00p 240.50p 231.00p 234.00p 96872
03/10/2013 242.50p 248.75p 235.00p 235.50p 164926
02/10/2013 238.50p 247.89p 238.50p 242.50p 124601
01/10/2013 242.00p 243.86p 230.50p 242.75p 198842
30/09/2013 246.00p 246.00p 230.25p 242.00p 234019
27/09/2013 246.00p 249.00p 225.50p 245.75p 511496
26/09/2013 244.00p 249.00p 239.19p 244.75p 210997
25/09/2013 249.00p 249.50p 241.72p 246.50p 166335
24/09/2013 259.50p 262.42p 243.88p 247.00p 295159
23/09/2013 239.00p 265.50p 235.25p 257.00p 472883
20/09/2013 230.25p 243.75p 227.48p 237.25p 309771
19/09/2013 227.00p 242.00p 226.55p 230.00p 261206
18/09/2013 236.00p 236.50p 219.75p 222.75p 281842
17/09/2013 221.50p 242.41p 219.25p 236.50p 279854
16/09/2013 211.50p 220.00p 210.00p 219.25p 239421
13/09/2013 209.25p 222.00p 208.00p 210.50p 256879
12/09/2013 217.00p 224.50p 206.03p 212.00p 359432
11/09/2013 223.75p 242.89p 218.00p 219.00p 961556
10/09/2013 175.00p 227.00p 172.00p 227.00p 1518308
09/09/2013 167.25p 174.48p 167.25p 172.50p 146525
06/09/2013 163.75p 174.46p 159.53p 174.00p 207065
05/09/2013 170.00p 170.00p 159.90p 162.25p 233229
04/09/2013 170.00p 170.00p 164.00p 168.50p 126391
03/09/2013 170.00p 170.00p 160.00p 169.75p 142670
02/09/2013 168.00p 171.76p 160.75p 165.50p 86916
30/08/2013 174.00p 174.00p 164.59p 167.50p 345043
29/08/2013 169.00p 173.00p 164.20p 173.00p 171054
28/08/2013 169.00p 173.75p 166.26p 167.25p 86516
27/08/2013 171.75p 178.00p 167.00p 173.75p 250685
23/08/2013 170.00p 172.00p 166.17p 171.50p 68888
22/08/2013 174.75p 175.00p 165.30p 170.50p 149132
21/08/2013 173.00p 175.00p 165.00p 174.00p 179280
20/08/2013 179.50p 181.00p 168.00p 176.00p 140552
19/08/2013 174.50p 180.00p 166.25p 177.50p 156623
16/08/2013 172.50p 175.00p 167.75p 170.00p 265153
15/08/2013 168.00p 175.00p 163.67p 172.00p 430215
14/08/2013 166.75p 169.75p 155.00p 167.50p 193034
13/08/2013 168.00p 169.50p 159.75p 166.00p 336405
12/08/2013 171.75p 172.44p 159.57p 168.75p 413055
09/08/2013 147.75p 173.00p 145.00p 169.75p 712286
08/08/2013 146.25p 147.60p 133.80p 146.50p 1033664
07/08/2013 149.00p 149.22p 144.53p 146.75p 260331
06/08/2013 151.50p 153.00p 147.90p 148.00p 302320
05/08/2013 146.50p 152.63p 145.75p 151.50p 314450
02/08/2013 152.50p 152.50p 146.26p 151.00p 314487
01/08/2013 154.00p 154.45p 145.75p 150.50p 336326
31/07/2013 152.50p 158.25p 152.50p 154.00p 98712
30/07/2013 160.00p 160.50p 152.00p 156.25p 150563
29/07/2013 159.00p 162.81p 155.00p 159.25p 175354
26/07/2013 152.75p 159.00p 146.50p 155.00p 384366
25/07/2013 151.25p 154.75p 146.00p 151.50p 205033
24/07/2013 151.00p 157.00p 145.00p 151.00p 346487
23/07/2013 156.00p 156.25p 147.00p 151.75p 691751
22/07/2013 161.50p 165.25p 153.50p 157.00p 505811
19/07/2013 165.00p 167.00p 160.00p 162.00p 449721
18/07/2013 162.00p 167.00p 160.00p 165.25p 349581
17/07/2013 163.75p 168.68p 160.00p 165.50p 286737
16/07/2013 165.00p 173.00p 162.50p 165.00p 345523
15/07/2013 162.75p 168.14p 160.00p 166.25p 520923
12/07/2013 164.50p 168.75p 152.00p 166.25p 1557262
11/07/2013 151.75p 172.75p 145.00p 165.75p 2970535
10/07/2013 189.50p 192.20p 141.70p 145.00p 7396932
09/07/2013 239.00p 261.94p 237.75p 246.75p 265832
08/07/2013 243.50p 245.00p 237.25p 240.25p 111380
05/07/2013 245.00p 254.57p 243.50p 245.00p 200643
04/07/2013 240.00p 247.00p 239.48p 244.00p 240590
03/07/2013 242.25p 246.74p 240.26p 242.00p 565333
02/07/2013 253.75p 258.75p 246.00p 246.50p 138020
01/07/2013 255.50p 263.00p 252.00p 258.75p 113939
28/06/2013 250.00p 263.00p 250.00p 263.00p 296526
27/06/2013 241.75p 254.00p 240.50p 251.25p 545309
26/06/2013 243.00p 247.50p 234.23p 245.00p 194806
25/06/2013 243.25p 250.25p 239.25p 243.00p 345648
24/06/2013 240.00p 246.00p 233.00p 243.25p 689616
21/06/2013 248.50p 258.00p 235.00p 242.00p 236598
20/06/2013 251.00p 256.00p 247.79p 250.00p 123127
19/06/2013 255.00p 255.00p 250.50p 253.50p 151255
18/06/2013 250.75p 255.00p 249.82p 255.00p 87932
17/06/2013 250.25p 256.00p 248.45p 253.00p 95343
14/06/2013 253.00p 254.05p 248.94p 252.00p 250449
13/06/2013 265.00p 265.00p 250.00p 253.00p 92010
12/06/2013 253.00p 264.00p 253.00p 254.75p 49156
11/06/2013 260.50p 266.50p 253.00p 254.25p 85603
10/06/2013 255.00p 269.50p 255.00p 266.50p 54708
07/06/2013 256.00p 260.00p 252.14p 258.50p 390242
06/06/2013 259.00p 262.00p 252.00p 256.00p 657514
05/06/2013 258.00p 261.68p 255.33p 260.75p 182850
04/06/2013 253.25p 265.00p 249.00p 258.75p 234865
03/06/2013 262.00p 268.00p 251.00p 255.00p 440544
31/05/2013 259.50p 268.08p 250.00p 268.00p 589471
30/05/2013 263.25p 264.75p 254.00p 256.00p 292280
29/05/2013 266.75p 274.75p 262.25p 264.75p 2038313
28/05/2013 258.50p 280.00p 251.55p 268.50p 845816
24/05/2013 259.75p 264.25p 252.25p 255.00p 439859
23/05/2013 268.00p 271.00p 255.00p 258.00p 452526
22/05/2013 276.00p 279.75p 264.00p 270.00p 369537

*Close Price adjusted for both dividends and splits