AVN.L Share History

AVN.L Share Price history. The following table shows end-of-day data AVN historical share prices for AVN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AVN.L
Share Price AVN.L
Charts AVN.L
Trades AVN.L
History Compare
AVN.L AVN.L
Share News AVN.L
RNS AVN.L
Accounts

Date	Open	High	Low	Close	Volume
2019-09-17	0.25	0.30	0.10	0.08	25,451,560
2019-09-16	0.48	0.48	0.25	0.41	4,318,959
2019-09-13	0.30	0.30	0.30	0.35	1,035,801
2019-09-12	0.37	0.37	0.37	0.33	3,202,762
2019-09-11	0.50	0.50	0.30	0.35	6,825,153
2019-09-10	0.35	0.37	0.32	0.41	3,421,535
2019-09-09	0.35	0.35	0.35	0.35	5,000,582
2019-09-06	0.30	0.32	0.30	0.37	2,039,590
2019-09-05	0.50	0.50	0.30	0.37	1,669,671
2019-09-04	0.50	0.50	0.35	0.40	4,055,702
2019-09-03	0.41	0.42	0.35	0.46	1,100,791
2019-08-30	0.56	0.56	0.40	0.54	3,955,488
2019-08-29	0.52	0.65	0.52	0.56	246,720
2019-08-28	0.50	0.51	0.50	0.56	4,164,625
2019-08-27	0.70	0.70	0.50	0.63	1,022,451
2019-08-23	0.61	0.80	0.61	0.60	1,619,475
2019-08-22	0.75	0.75	0.49	0.60	11,407,412
2019-08-21	0.63	0.63	0.48	0.54	16,166,893
2019-08-20	0.70	1.20	0.50	0.68	10,274,766
2019-08-19	1.20	1.21	1.20	1.21	273,317
2019-08-16	1.25	1.25	1.20	1.20	285,991
2019-08-15	1.50	1.50	1.50	1.25	188,923
2019-08-14	1.45	1.45	1.45	1.18	1,490,716
2019-08-13	1.15	1.25	1.15	1.15	1,477,650
2019-08-12	1.36	1.39	1.20	1.08	1,970,812
2019-08-09	1.69	1.69	1.69	1.43	167,020
2019-08-08	1.50	1.58	1.50	1.58	50,965
2019-08-07	1.31	1.50	1.31	1.50	745,041
2019-08-06	1.45	1.53	1.45	1.53	7,700
2019-08-05	1.47	1.47	1.45	1.45	1,373,466
2019-08-02	1.40	1.48	1.40	1.47	164,765
2019-08-01	1.55	1.55	1.40	1.48	33,801
2019-07-31	1.48	1.48	1.48	1.48	113,614
2019-07-30	1.55	1.55	1.41	1.48	253,813
2019-07-29	1.30	1.55	1.30	1.48	968,693
2019-07-26	1.50	1.50	1.50	1.44	345,917
2019-07-25	1.53	1.54	1.53	1.54	23,057
2019-07-24	1.55	1.55	1.55	1.53	260,000
2019-07-23	1.52	1.57	1.52	1.51	642,802
2019-07-22	1.57	1.58	1.57	1.58	190,258
2019-07-19	1.59	1.59	1.59	1.57	478,051
2019-07-18	1.65	1.65	1.65	1.65	21,200
2019-07-17	1.80	1.80	1.70	1.65	431,400
2019-07-16	1.69	1.69	1.65	1.65	71,075
2019-07-15	1.66	1.69	1.66	1.69	12,268
2019-07-12	1.73	1.73	1.66	1.66	9,227
2019-07-11	1.61	1.61	1.61	1.73	109,822
2019-07-10	1.60	1.61	1.60	1.57	281,290
2019-07-09	1.61	1.61	1.61	1.73	255,000
2019-07-08	1.80	1.80	1.75	1.76	64,403
2019-07-05	1.85	1.86	1.85	1.86	157,511
2019-07-04	1.86	1.86	1.85	1.85	1,788
2019-07-03	1.90	1.90	1.90	1.86	15
2019-07-02	1.80	1.86	1.80	1.86	8,745
2019-07-01	1.80	1.80	1.80	1.80	108,631
2019-06-28	2.00	2.00	1.80	1.70	178,619
2019-06-27	2.00	2.00	2.00	1.93	262,426
2019-06-26	1.83	1.93	1.83	1.93	72,259
2019-06-25	1.61	1.61	1.61	1.83	1,095,135
2019-06-24	1.78	1.80	1.78	1.80	7,050
2019-06-21	1.92	1.92	1.92	1.92	244,534
2019-06-20	1.78	1.92	1.78	1.92	90,757
2019-06-19	1.68	1.78	1.68	1.78	284,128
2019-06-18	1.75	1.75	1.75	1.68	996,243
2019-06-17	1.80	1.80	1.80	1.75	1,765,537
2019-06-14	1.75	1.75	1.75	1.66	599,767
2019-06-13	1.90	1.90	1.90	1.68	945,627
2019-06-12	1.80	2.10	1.75	1.67	2,803,298
2019-06-11	1.80	1.80	1.70	1.67	477,162
2019-06-10	1.63	1.76	1.63	1.76	509,958
2019-06-07	1.66	1.66	1.63	1.63	124,463
2019-06-06	1.63	1.66	1.63	1.66	296,198
2019-06-05	1.70	1.70	1.70	1.63	190,195
2019-06-04	1.67	1.67	1.65	1.65	668
2019-06-03	1.75	1.75	1.67	1.67	54,097
2019-05-31	1.65	1.65	1.65	1.65	132,805
2019-05-30	1.80	1.80	1.71	1.65	1,426,715
2019-05-29	1.67	1.69	1.67	1.69	990,889
2019-05-28	1.65	1.70	1.64	1.67	1,009,762
2019-05-24	1.60	1.65	1.60	1.67	333,147
2019-05-23	1.75	1.75	1.62	1.64	467,778
2019-05-22	1.80	1.90	1.70	1.67	2,833,558
2019-05-21	2.39	2.39	2.10	2.05	445,710
2019-05-20	2.12	2.12	2.12	2.19	26,928
2019-05-17	2.39	2.39	2.39	2.19	14,150
2019-05-16	2.11	2.11	2.11	2.26	5,600
2019-05-15	2.19	2.22	2.19	2.22	0
2019-05-14	2.11	2.11	2.11	2.19	123,098
2019-05-13	2.12	2.12	2.12	2.18	242,828
2019-05-10	2.11	2.12	2.11	2.25	298,273
2019-05-09	2.40	2.40	2.11	2.15	717,516
2019-05-08	2.19	2.19	2.19	2.19	62,571
2019-05-07	2.11	2.11	2.11	2.19	48,829
2019-05-03	2.10	2.30	2.10	2.18	276,938
2019-05-02	2.19	2.20	2.19	2.26	103,586
2019-05-01	2.19	2.59	2.19	2.39	168,328
2019-04-30	2.30	2.30	2.30	2.29	176,902
2019-04-29	2.36	2.36	2.36	2.21	116,599
2019-04-26	2.59	2.59	2.59	2.36	450,000

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717