Avanti Communications Group (AVN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
21/05/2013 282.50p 282.50p 266.75p 278.50p 174223
20/05/2013 280.50p 288.79p 273.75p 274.50p 190203
17/05/2013 293.25p 293.25p 280.50p 282.75p 353673
16/05/2013 295.00p 297.00p 287.00p 290.00p 393275
15/05/2013 293.25p 300.64p 292.15p 298.75p 174472
14/05/2013 300.00p 302.75p 292.00p 293.00p 126503
13/05/2013 311.00p 311.00p 295.50p 300.00p 123055
10/05/2013 310.00p 311.25p 305.00p 307.00p 122965
09/05/2013 312.00p 315.00p 305.25p 310.00p 51986
08/05/2013 313.50p 322.00p 308.25p 312.00p 172749
07/05/2013 293.75p 317.00p 292.25p 317.00p 136715
03/05/2013 294.25p 299.75p 293.25p 297.00p 52688
02/05/2013 293.00p 302.50p 293.00p 302.50p 71525
01/05/2013 304.00p 304.00p 294.00p 301.25p 64043
30/04/2013 301.00p 302.75p 295.25p 298.00p 97576
29/04/2013 303.25p 312.25p 298.25p 301.00p 117342
26/04/2013 313.25p 320.00p 304.00p 304.00p 85962
25/04/2013 317.50p 323.00p 312.75p 317.00p 76535
24/04/2013 300.00p 320.00p 296.30p 320.00p 171839
23/04/2013 300.00p 304.40p 293.25p 300.00p 127755
22/04/2013 308.00p 309.90p 295.50p 296.75p 69144
19/04/2013 295.75p 307.97p 295.03p 306.00p 61914
18/04/2013 300.25p 302.00p 287.00p 297.75p 118691
17/04/2013 303.00p 307.50p 293.00p 301.00p 88675
16/04/2013 312.75p 312.75p 298.50p 302.00p 112882
15/04/2013 315.00p 316.00p 301.44p 309.00p 76124
12/04/2013 314.00p 316.00p 305.94p 308.50p 106895
11/04/2013 298.00p 314.00p 298.00p 313.00p 125879
10/04/2013 302.00p 310.50p 295.00p 305.00p 103269
09/04/2013 291.00p 301.75p 289.29p 300.00p 136318
08/04/2013 298.00p 302.50p 289.75p 290.00p 117207
05/04/2013 304.25p 315.00p 288.00p 302.00p 265346
04/04/2013 315.00p 315.00p 302.50p 315.00p 249105
03/04/2013 311.50p 315.00p 307.25p 312.75p 194322
02/04/2013 303.00p 315.00p 303.00p 315.00p 228689
28/03/2013 302.00p 310.00p 301.00p 308.00p 325554
27/03/2013 306.25p 310.00p 300.00p 304.75p 277103
26/03/2013 318.00p 321.75p 287.00p 307.50p 358771
25/03/2013 324.25p 325.00p 316.25p 325.00p 117490
22/03/2013 323.75p 324.00p 317.25p 324.00p 144400
21/03/2013 324.00p 324.00p 315.50p 324.00p 254967
20/03/2013 319.50p 325.00p 314.75p 320.75p 168657
19/03/2013 311.00p 324.00p 311.00p 324.00p 323211
18/03/2013 315.00p 320.00p 315.00p 318.25p 168058
15/03/2013 321.00p 322.06p 312.10p 321.75p 182658
14/03/2013 317.25p 319.50p 312.00p 317.50p 67530
13/03/2013 314.75p 318.25p 307.97p 314.50p 161240
12/03/2013 310.75p 319.00p 306.50p 317.75p 301542
11/03/2013 318.75p 318.75p 305.00p 315.00p 149268
08/03/2013 313.00p 315.75p 305.00p 315.00p 109127
07/03/2013 303.25p 315.00p 303.22p 307.00p 152969
06/03/2013 293.75p 314.00p 293.75p 304.00p 118933
05/03/2013 293.25p 303.75p 293.00p 298.75p 51109
04/03/2013 299.75p 302.75p 288.41p 299.25p 145913
01/03/2013 311.75p 318.00p 297.00p 305.00p 144915
28/02/2013 315.00p 318.50p 305.25p 313.00p 103201
27/02/2013 309.00p 315.00p 306.00p 311.00p 53274
26/02/2013 301.00p 309.50p 295.50p 309.00p 214283
25/02/2013 315.00p 315.00p 304.25p 305.00p 262602
22/02/2013 311.25p 314.75p 300.00p 314.75p 97148
21/02/2013 315.00p 318.00p 302.00p 302.00p 204216
20/02/2013 320.00p 320.00p 307.50p 309.00p 112004
19/02/2013 319.25p 330.97p 309.00p 309.00p 234765
18/02/2013 330.00p 338.16p 308.00p 308.00p 381688
15/02/2013 310.00p 330.00p 300.00p 324.50p 400258
14/02/2013 300.00p 310.00p 295.11p 302.00p 460451
13/02/2013 307.00p 307.25p 286.00p 302.00p 849970
12/02/2013 265.00p 310.00p 251.50p 305.25p 1410952
11/02/2013 246.50p 257.00p 245.00p 251.50p 141310
08/02/2013 254.00p 254.00p 245.54p 254.00p 109173
07/02/2013 250.25p 260.00p 246.00p 254.00p 209114
06/02/2013 250.25p 257.90p 248.25p 255.00p 61800
05/02/2013 255.50p 265.00p 247.50p 250.00p 223471
04/02/2013 273.00p 273.00p 255.00p 265.00p 97161
01/02/2013 265.25p 276.75p 260.25p 260.75p 142322
31/01/2013 273.25p 274.00p 263.00p 274.00p 226906
30/01/2013 260.00p 272.00p 258.00p 269.75p 278201
29/01/2013 264.00p 264.00p 251.88p 259.75p 269152
28/01/2013 264.00p 264.00p 250.25p 256.00p 218218
25/01/2013 260.00p 260.00p 251.00p 256.00p 101693
24/01/2013 257.00p 259.00p 252.50p 259.00p 71794
23/01/2013 252.50p 264.00p 252.50p 252.50p 45035
22/01/2013 256.50p 262.00p 253.96p 257.50p 51881
21/01/2013 258.00p 265.00p 254.25p 259.00p 143789
18/01/2013 259.00p 265.00p 253.25p 257.00p 176058
17/01/2013 254.00p 258.00p 248.00p 253.25p 73160
16/01/2013 267.25p 267.25p 251.49p 256.50p 87414
15/01/2013 274.50p 274.75p 262.00p 263.00p 121681
14/01/2013 268.50p 276.92p 258.51p 266.00p 311361
11/01/2013 250.00p 262.75p 250.00p 260.00p 69639
10/01/2013 258.00p 263.62p 250.25p 250.25p 47434
09/01/2013 257.00p 264.75p 251.40p 260.00p 126426
08/01/2013 249.00p 258.00p 243.89p 250.00p 135832
07/01/2013 233.00p 247.75p 233.00p 247.50p 171205
04/01/2013 240.00p 246.00p 235.00p 235.00p 115209
03/01/2013 245.00p 253.29p 240.75p 245.00p 58823
02/01/2013 255.00p 257.36p 245.75p 250.00p 163679
31/12/2012 243.75p 252.50p 233.50p 249.50p 56704
28/12/2012 240.00p 245.00p 226.50p 245.00p 148485
27/12/2012 230.00p 240.00p 230.00p 240.00p 50432
24/12/2012 228.65p 234.65p 228.65p 230.00p 8583
21/12/2012 230.00p 234.75p 222.50p 228.00p 339621
20/12/2012 244.00p 244.00p 229.00p 229.00p 62684
19/12/2012 249.00p 254.07p 235.00p 239.75p 160882
18/12/2012 240.00p 243.91p 231.00p 243.75p 177168
17/12/2012 225.00p 233.00p 221.00p 233.00p 90057
14/12/2012 231.50p 234.79p 222.00p 222.25p 97955
13/12/2012 225.00p 236.50p 225.00p 225.75p 58167
12/12/2012 234.75p 238.25p 225.00p 226.25p 104436
11/12/2012 225.00p 233.40p 225.00p 228.00p 42551
10/12/2012 234.75p 239.00p 225.00p 227.25p 114251
07/12/2012 235.00p 235.00p 226.25p 230.00p 102388
06/12/2012 235.00p 239.65p 230.80p 232.50p 94108
05/12/2012 235.00p 242.00p 227.00p 235.00p 156081
04/12/2012 244.75p 249.00p 237.81p 239.00p 294742
03/12/2012 244.00p 259.50p 235.00p 235.00p 225008
30/11/2012 215.50p 243.03p 215.50p 240.50p 480342
29/11/2012 220.00p 233.58p 211.99p 218.00p 857292
28/11/2012 242.00p 243.00p 209.72p 215.25p 1040339
27/11/2012 238.75p 247.00p 234.21p 240.00p 200770
26/11/2012 246.00p 249.75p 240.00p 242.75p 164243
23/11/2012 250.00p 256.00p 245.00p 250.00p 151795
22/11/2012 248.00p 261.75p 248.00p 253.50p 135190
21/11/2012 253.00p 261.63p 247.00p 252.50p 138208
20/11/2012 256.00p 267.96p 252.00p 255.50p 108279
19/11/2012 257.00p 269.54p 252.00p 265.00p 128456
16/11/2012 252.50p 264.00p 252.50p 257.00p 42986
15/11/2012 254.00p 263.26p 253.25p 258.50p 67693
14/11/2012 254.00p 262.46p 254.00p 259.25p 45491
13/11/2012 253.00p 262.25p 243.25p 257.50p 318094
12/11/2012 265.00p 272.46p 252.16p 256.25p 293939
09/11/2012 266.25p 272.72p 266.25p 266.25p 23802
08/11/2012 265.00p 269.00p 265.00p 266.50p 99171
07/11/2012 265.00p 276.00p 265.00p 266.00p 70690
06/11/2012 271.75p 277.25p 262.82p 269.25p 57393
05/11/2012 283.75p 283.75p 270.00p 273.25p 65108
02/11/2012 281.00p 288.00p 273.25p 276.75p 334341
01/11/2012 264.00p 282.75p 263.51p 275.50p 190196
31/10/2012 264.75p 270.00p 256.39p 267.00p 119347
30/10/2012 255.00p 262.50p 253.70p 255.50p 105507
29/10/2012 260.00p 267.00p 255.00p 262.25p 431362
26/10/2012 268.50p 273.75p 260.00p 269.75p 146061
25/10/2012 265.00p 275.50p 258.50p 266.25p 289395
24/10/2012 273.00p 281.64p 267.25p 268.50p 178025
23/10/2012 275.00p 287.35p 273.50p 274.75p 159692
22/10/2012 287.50p 287.50p 276.50p 277.00p 89030
19/10/2012 285.00p 289.25p 273.83p 281.00p 254940
18/10/2012 282.25p 284.07p 273.00p 279.50p 143356
17/10/2012 275.00p 284.57p 269.76p 279.00p 937020
16/10/2012 277.00p 284.43p 272.00p 275.00p 300678
15/10/2012 282.00p 288.55p 272.13p 275.00p 400638
12/10/2012 277.25p 287.51p 269.82p 276.25p 1882012
11/10/2012 293.00p 299.45p 265.00p 277.25p 1817274
10/10/2012 299.00p 330.00p 281.00p 283.75p 3828867
09/10/2012 353.00p 360.00p 345.00p 348.75p 176432
08/10/2012 350.00p 359.40p 321.00p 353.00p 176512
05/10/2012 335.00p 346.25p 323.25p 344.25p 162169
04/10/2012 315.00p 329.00p 295.48p 329.00p 700498
03/10/2012 335.00p 338.95p 311.66p 318.75p 436851
02/10/2012 344.25p 349.25p 335.25p 340.00p 209558
01/10/2012 349.00p 360.50p 343.35p 345.75p 102567
28/09/2012 355.00p 361.50p 342.86p 349.25p 67284
27/09/2012 352.00p 355.06p 341.21p 347.00p 125575
26/09/2012 364.75p 365.00p 347.17p 350.25p 219394
25/09/2012 359.75p 360.00p 347.36p 359.00p 67640
24/09/2012 360.00p 360.00p 346.12p 347.00p 86555
21/09/2012 350.00p 363.00p 350.00p 362.00p 461927
20/09/2012 364.50p 367.12p 349.21p 350.75p 165174
19/09/2012 367.00p 370.04p 358.37p 367.00p 105783
18/09/2012 371.00p 375.50p 360.25p 369.00p 79506
17/09/2012 371.25p 380.00p 361.96p 371.00p 91710
14/09/2012 361.75p 377.50p 357.25p 364.00p 222668
13/09/2012 364.25p 373.39p 354.00p 360.00p 116842
12/09/2012 362.25p 363.00p 351.00p 353.00p 38955
11/09/2012 350.25p 362.64p 345.25p 354.75p 64894
10/09/2012 352.00p 374.75p 350.12p 352.75p 198524
07/09/2012 343.75p 349.75p 340.00p 348.25p 152788
06/09/2012 351.75p 351.75p 341.43p 341.75p 86410
05/09/2012 345.00p 352.00p 343.25p 351.25p 66861
04/09/2012 351.25p 353.20p 342.63p 346.00p 96727
03/09/2012 350.00p 362.50p 349.40p 352.25p 65244
31/08/2012 341.50p 357.80p 341.37p 352.00p 157786
30/08/2012 363.00p 363.00p 342.88p 343.50p 247827
29/08/2012 366.25p 366.25p 355.50p 359.25p 165968
28/08/2012 371.50p 378.28p 361.47p 370.00p 128091
24/08/2012 386.75p 386.76p 373.66p 378.50p 69063
23/08/2012 390.00p 390.00p 378.75p 379.00p 87493
22/08/2012 381.50p 387.61p 373.97p 378.75p 91561
21/08/2012 385.00p 388.75p 378.75p 386.75p 153348
20/08/2012 383.00p 388.05p 372.25p 383.00p 135919
17/08/2012 375.25p 384.50p 371.25p 371.25p 89613
16/08/2012 380.00p 380.25p 366.00p 371.00p 95635
15/08/2012 372.50p 380.00p 361.11p 380.00p 140764
14/08/2012 358.75p 367.00p 353.25p 366.00p 129100
13/08/2012 370.00p 370.00p 350.00p 355.25p 145625
10/08/2012 350.25p 363.25p 350.25p 361.00p 130543
09/08/2012 375.75p 375.75p 343.17p 356.00p 356549
08/08/2012 381.25p 386.10p 361.65p 366.75p 207460
07/08/2012 382.50p 390.50p 365.00p 382.50p 213648
06/08/2012 405.00p 405.00p 362.82p 383.50p 379033

*Close Price adjusted for both dividends and splits