livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Avanti Communications Group - (AVN) share price history


Avanti Communications Group share priceAVN share price tradesAVN Fundamentals watchlistADD to watchlist
Avanti Communications Group - (AVN) share price history
Date Open High Low Close Volume
17/09/2019 0.25 0.30 0.05 0.05 25,751,560
16/09/2019 0.48 0.48 0.25 0.41 4,318,959
13/09/2019 0.30 0.40 0.30 0.35 1,035,801
12/09/2019 0.37 0.38 0.32 0.33 5,202,762
11/09/2019 0.50 0.50 0.30 0.35 6,825,153
10/09/2019 0.35 0.41 0.31 0.41 3,421,535
09/09/2019 0.35 0.40 0.25 0.35 5,000,582
06/09/2019 0.30 0.42 0.27 0.37 2,039,590
05/09/2019 0.50 0.50 0.25 0.25 1,676,051
04/09/2019 0.50 0.50 0.30 0.40 4,055,702
03/09/2019 0.41 0.46 0.35 0.46 1,100,791
02/09/2019 0.42 0.55 0.39 0.40 4,476,036
30/08/2019 0.56 0.56 0.35 0.43 4,471,039
29/08/2019 0.52 0.65 0.50 0.54 1,796,720
28/08/2019 0.50 0.62 0.50 0.51 7,164,625
27/08/2019 0.70 0.95 0.50 0.63 4,522,451
23/08/2019 0.61 0.80 0.60 0.65 1,806,725
22/08/2019 0.75 0.75 0.48 0.60 13,907,412
21/08/2019 0.63 0.90 0.48 0.54 16,294,998
20/08/2019 0.70 1.20 0.45 0.74 18,931,643
19/08/2019 1.09 1.24 1.03 1.21 273,317
16/08/2019 1.24 1.28 1.02 1.20 285,991
15/08/2019 1.50 1.50 1.25 1.25 188,923
14/08/2019 1.45 1.45 1.03 1.18 1,490,716
13/08/2019 1.15 1.25 1.10 1.15 1,477,650
12/08/2019 1.36 1.53 1.00 1.08 1,970,812
09/08/2019 1.69 1.69 1.36 1.43 167,020
08/08/2019 1.55 1.58 1.55 1.58 50,965
07/08/2019 1.31 1.52 1.31 1.50 745,041
06/08/2019 1.36 1.59 1.36 1.53 7,700

Avanti Communications Group - (AVN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices