Aveva Group (AVV) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aveva Group

Date Open High Low Close* Volume
23/12/2015 1,297.94p 1,323.61p 1,292.51p 1,305.16p 104575
22/12/2015 1,304.36p 1,313.18p 1,283.50p 1,296.34p 172909
21/12/2015 1,272.27p 1,304.36p 1,255.43p 1,304.36p 144311
18/12/2015 1,255.43p 1,286.71p 1,255.43p 1,286.71p 186602
17/12/2015 1,255.43p 1,290.72p 1,240.99p 1,274.68p 214396
16/12/2015 1,236.17p 1,296.34p 1,204.81p 1,278.69p 399458
15/12/2015 1,163.17p 1,287.51p 1,086.97p 1,243.39p 1416427
14/12/2015 1,782.47p 1,787.28p 1,737.54p 1,737.54p 46862
11/12/2015 1,748.77p 1,782.45p 1,748.77p 1,769.63p 77544
10/12/2015 1,756.80p 1,780.06p 1,755.99p 1,772.84p 62940
09/12/2015 1,786.48p 1,787.73p 1,768.83p 1,776.85p 76365
08/12/2015 1,816.16p 1,824.98p 1,782.47p 1,786.48p 56141
07/12/2015 1,770.43p 1,857.61p 1,770.43p 1,808.94p 54377
04/12/2015 1,865.09p 1,885.15p 1,810.54p 1,819.37p 95986
03/12/2015 1,802.52p 1,875.52p 1,794.50p 1,860.28p 1138642
02/12/2015 1,787.28p 1,802.52p 1,784.87p 1,789.69p 54744
01/12/2015 1,741.55p 1,789.69p 1,741.55p 1,785.67p 99678
30/11/2015 1,696.63p 1,771.23p 1,696.63p 1,759.20p 66638
27/11/2015 1,685.40p 1,719.89p 1,685.40p 1,713.48p 61513
26/11/2015 1,715.08p 1,723.10p 1,687.00p 1,699.04p 50898
25/11/2015 1,676.58p 1,715.88p 1,676.58p 1,713.48p 69868
24/11/2015 1,698.24p 1,708.66p 1,675.77p 1,678.98p 260931
23/11/2015 1,693.42p 1,703.85p 1,672.69p 1,688.61p 51498
20/11/2015 1,669.36p 1,716.69p 1,669.36p 1,708.66p 121382
19/11/2015 1,644.49p 1,678.98p 1,638.07p 1,677.38p 90122
18/11/2015 1,634.86p 1,652.51p 1,629.25p 1,638.07p 81341
17/11/2015 1,652.51p 1,658.13p 1,629.25p 1,638.07p 90344
16/11/2015 1,614.81p 1,646.90p 1,614.81p 1,642.88p 73328
13/11/2015 1,646.90p 1,649.30p 1,631.65p 1,636.47p 75228
12/11/2015 1,646.09p 1,667.75p 1,644.49p 1,652.51p 152665
11/11/2015 1,659.73p 1,659.73p 1,623.98p 1,652.51p 159295
10/11/2015 1,632.46p 1,677.38p 1,592.35p 1,625.24p 346057
09/11/2015 1,689.41p 1,689.41p 1,600.37p 1,609.19p 150589
06/11/2015 1,693.42p 1,693.42p 1,648.50p 1,682.99p 93199
05/11/2015 1,686.20p 1,703.05p 1,666.15p 1,682.19p 149304
04/11/2015 1,696.63p 1,696.63p 1,663.74p 1,678.18p 124471
03/11/2015 1,677.38p 1,677.38p 1,653.60p 1,673.37p 96148
02/11/2015 1,642.08p 1,680.59p 1,642.08p 1,673.37p 392614
30/10/2015 1,673.37p 1,674.17p 1,640.48p 1,647.70p 442523
29/10/2015 1,668.55p 1,677.38p 1,653.31p 1,663.74p 66069
28/10/2015 1,643.69p 1,669.36p 1,633.26p 1,665.35p 58237
27/10/2015 1,667.75p 1,672.57p 1,638.07p 1,644.49p 125588
26/10/2015 1,675.77p 1,675.77p 1,649.28p 1,664.54p 83999
23/10/2015 1,651.71p 1,678.98p 1,634.86p 1,675.77p 59820
22/10/2015 1,681.39p 1,693.42p 1,642.88p 1,646.90p 585333
21/10/2015 1,679.79p 1,682.99p 1,652.51p 1,676.58p 465550
20/10/2015 1,650.91p 1,711.87p 1,650.91p 1,670.16p 131832
19/10/2015 1,605.18p 1,617.21p 1,581.12p 1,610.80p 163197
16/10/2015 1,664.54p 1,673.37p 1,590.74p 1,596.36p 76230
15/10/2015 1,625.24p 1,662.94p 1,609.19p 1,652.51p 102652
14/10/2015 1,609.99p 1,614.81p 1,597.96p 1,611.60p 282290
13/10/2015 1,615.61p 1,625.24p 1,593.95p 1,605.18p 169169
12/10/2015 1,644.49p 1,649.30p 1,608.39p 1,616.41p 99151
09/10/2015 1,682.99p 1,684.60p 1,636.47p 1,647.70p 259050
08/10/2015 1,682.99p 1,682.99p 1,646.09p 1,656.52p 71412
07/10/2015 1,719.09p 1,719.09p 1,662.14p 1,673.37p 622941
06/10/2015 1,717.49p 1,722.30p 1,695.03p 1,698.24p 70937
05/10/2015 1,678.18p 1,721.50p 1,672.57p 1,704.65p 62008
02/10/2015 1,653.31p 1,670.96p 1,637.27p 1,659.73p 53163
01/10/2015 1,644.49p 1,661.33p 1,622.09p 1,658.93p 91557
30/09/2015 1,624.43p 1,633.26p 1,605.18p 1,633.26p 260072
29/09/2015 1,658.13p 1,674.17p 1,578.71p 1,604.38p 370348
28/09/2015 1,718.29p 1,720.70p 1,681.39p 1,689.41p 75432
25/09/2015 1,733.53p 1,747.17p 1,717.49p 1,730.32p 46821
24/09/2015 1,736.74p 1,736.74p 1,700.64p 1,707.86p 45790
23/09/2015 1,685.40p 1,737.54p 1,685.40p 1,719.89p 60426
22/09/2015 1,741.55p 1,760.81p 1,688.61p 1,692.62p 76261
21/09/2015 1,751.98p 1,761.61p 1,704.65p 1,751.98p 582468
18/09/2015 1,751.18p 1,760.81p 1,727.11p 1,755.19p 423680
17/09/2015 1,760.00p 1,760.00p 1,741.55p 1,747.17p 116474
16/09/2015 1,736.74p 1,752.78p 1,727.11p 1,747.97p 166664
15/09/2015 1,705.46p 1,735.94p 1,687.00p 1,719.89p 91617
14/09/2015 1,699.84p 1,708.66p 1,692.66p 1,699.04p 117208
11/09/2015 1,681.39p 1,705.46p 1,681.39p 1,700.64p 61517
10/09/2015 1,688.61p 1,707.86p 1,664.54p 1,690.21p 81205
09/09/2015 1,695.03p 1,720.70p 1,684.60p 1,715.88p 166565
08/09/2015 1,661.33p 1,672.57p 1,644.49p 1,669.36p 88887
07/09/2015 1,628.44p 1,659.73p 1,605.18p 1,650.10p 85394
04/09/2015 1,621.23p 1,632.46p 1,594.75p 1,599.57p 109949
03/09/2015 1,644.49p 1,654.92p 1,634.06p 1,642.08p 141752
02/09/2015 1,649.30p 1,660.53p 1,614.01p 1,636.47p 127005
01/09/2015 1,696.63p 1,707.86p 1,648.50p 1,652.51p 147425
28/08/2015 1,658.93p 1,740.75p 1,654.12p 1,736.74p 103222
27/08/2015 1,667.75p 1,683.80p 1,641.28p 1,654.92p 108549
26/08/2015 1,619.62p 1,655.72p 1,611.60p 1,647.70p 272624
25/08/2015 1,617.21p 1,665.35p 1,617.21p 1,650.91p 212821
24/08/2015 1,637.27p 1,644.49p 1,548.23p 1,607.59p 258368
21/08/2015 1,686.20p 1,695.03p 1,662.94p 1,670.96p 66068
20/08/2015 1,735.94p 1,738.34p 1,689.41p 1,703.85p 189100
19/08/2015 1,768.83p 1,774.44p 1,731.93p 1,739.95p 129423
18/08/2015 1,762.41p 1,774.44p 1,745.56p 1,761.61p 108142
17/08/2015 1,748.77p 1,767.22p 1,739.95p 1,746.37p 59325
14/08/2015 1,754.39p 1,764.02p 1,741.55p 1,755.19p 71284
13/08/2015 1,724.71p 1,740.75p 1,702.25p 1,738.34p 112642
12/08/2015 1,764.82p 1,776.36p 1,704.65p 1,727.92p 145183
11/08/2015 1,759.20p 1,784.87p 1,759.20p 1,772.84p 69022
10/08/2015 1,792.89p 1,792.89p 1,754.39p 1,764.82p 106429
07/08/2015 1,715.88p 1,780.86p 1,711.07p 1,775.25p 180745
06/08/2015 1,709.47p 1,741.55p 1,701.44p 1,727.11p 332842
05/08/2015 1,681.39p 1,703.85p 1,670.38p 1,703.85p 205408
04/08/2015 1,724.71p 1,729.52p 1,631.65p 1,687.00p 310329
03/08/2015 1,747.97p 1,758.40p 1,716.69p 1,733.53p 159359
31/07/2015 1,804.93p 1,804.93p 1,736.74p 1,768.83p 121855
30/07/2015 1,799.31p 1,799.31p 1,761.61p 1,792.89p 142762
29/07/2015 1,792.89p 1,828.19p 1,749.58p 1,776.05p 272479
28/07/2015 1,816.16p 1,829.79p 1,782.47p 1,790.49p 394504
27/07/2015 1,828.99p 1,833.00p 1,767.22p 1,804.93p 312734
24/07/2015 1,819.37p 1,845.04p 1,788.00p 1,845.04p 540415
23/07/2015 1,828.99p 1,836.21p 1,796.90p 1,808.14p 250329
22/07/2015 1,783.27p 1,806.53p 1,779.26p 1,797.71p 419008
21/07/2015 1,818.56p 1,838.62p 1,807.33p 1,808.94p 454693
20/07/2015 1,628.44p 1,880.33p 1,604.38p 1,809.74p 2064563
17/07/2015 1,419.88p 1,431.91p 1,409.45p 1,421.48p 684922
16/07/2015 1,410.25p 1,438.33p 1,410.25p 1,421.48p 128885
15/07/2015 1,403.83p 1,418.27p 1,391.80p 1,415.06p 93148
14/07/2015 1,420.68p 1,421.48p 1,387.79p 1,398.22p 99533
13/07/2015 1,386.99p 1,423.08p 1,386.99p 1,422.28p 98982
10/07/2015 1,419.88p 1,419.88p 1,390.74p 1,399.02p 82534
09/07/2015 1,375.76p 1,403.83p 1,360.87p 1,398.22p 132092
08/07/2015 1,393.40p 1,393.40p 1,366.13p 1,378.16p 125453
07/07/2015 1,438.33p 1,439.13p 1,379.77p 1,382.97p 166459
06/07/2015 1,433.51p 1,455.97p 1,409.45p 1,446.35p 120437
03/07/2015 1,469.61p 1,477.63p 1,451.16p 1,464.80p 101627
02/07/2015 1,502.50p 1,508.12p 1,447.15p 1,463.19p 200640
01/07/2015 1,451.96p 1,537.80p 1,451.96p 1,450.36p 684867
30/06/2015 1,472.02p 1,473.62p 1,439.93p 1,450.36p 184140
29/06/2015 1,478.44p 1,496.89p 1,460.79p 1,465.60p 156844
26/06/2015 1,502.50p 1,519.35p 1,491.97p 1,510.52p 120897
25/06/2015 1,522.56p 1,526.57p 1,502.50p 1,517.74p 173757
24/06/2015 1,549.83p 1,553.84p 1,509.72p 1,514.53p 119659
23/06/2015 1,553.04p 1,560.26p 1,528.97p 1,545.02p 183742
22/06/2015 1,560.26p 1,563.47p 1,532.18p 1,540.20p 192656
19/06/2015 1,515.34p 1,573.90p 1,514.53p 1,541.01p 491062
18/06/2015 1,542.61p 1,542.61p 1,512.13p 1,525.76p 156822
17/06/2015 1,565.87p 1,565.87p 1,534.59p 1,536.19p 176548
16/06/2015 1,564.27p 1,574.70p 1,542.61p 1,550.63p 245757
15/06/2015 1,574.70p 1,600.37p 1,545.82p 1,569.89p 313886
12/06/2015 1,580.31p 1,580.31p 1,528.97p 1,538.60p 243088
11/06/2015 1,564.27p 1,601.97p 1,561.86p 1,578.71p 149674
10/06/2015 1,517.74p 1,561.86p 1,507.31p 1,553.84p 335393
09/06/2015 1,512.93p 1,525.76p 1,497.69p 1,516.14p 112076
08/06/2015 1,532.98p 1,536.19p 1,509.72p 1,523.36p 160417
05/06/2015 1,564.27p 1,564.27p 1,528.97p 1,538.60p 215973
04/06/2015 1,574.70p 1,574.70p 1,541.01p 1,555.45p 185567
03/06/2015 1,624.43p 1,624.43p 1,561.86p 1,565.87p 359750
02/06/2015 1,572.29p 1,592.35p 1,553.04p 1,584.32p 332807
01/06/2015 1,552.24p 1,566.68p 1,530.58p 1,557.85p 191794
29/05/2015 1,586.73p 1,597.96p 1,551.43p 1,560.26p 239088
28/05/2015 1,584.32p 1,614.81p 1,573.90p 1,589.94p 203356
27/05/2015 1,569.08p 1,599.57p 1,569.08p 1,594.75p 217930
26/05/2015 1,588.34p 1,619.94p 1,561.06p 1,569.08p 270384
22/05/2015 1,572.29p 1,612.74p 1,570.69p 1,585.93p 847417
21/05/2015 1,604.38p 1,618.02p 1,578.71p 1,604.38p 342226
20/05/2015 1,579.51p 1,668.55p 1,557.85p 1,626.04p 508182
19/05/2015 1,524.16p 1,573.90p 1,510.52p 1,544.22p 986564
18/05/2015 1,532.18p 1,661.33p 1,532.18p 1,604.38p 616002
15/05/2015 1,485.66p 1,514.53p 1,467.20p 1,472.02p 172272
14/05/2015 1,474.42p 1,489.67p 1,468.81p 1,484.05p 203554
13/05/2015 1,487.26p 1,501.70p 1,476.83p 1,489.67p 183794
12/05/2015 1,481.64p 1,502.34p 1,468.81p 1,479.24p 238975
11/05/2015 1,504.91p 1,522.03p 1,490.47p 1,511.33p 169312
08/05/2015 1,492.07p 1,523.36p 1,476.83p 1,504.91p 306269
07/05/2015 1,500.90p 1,507.07p 1,442.87p 1,464.00p 383756
06/05/2015 1,403.83p 1,516.86p 1,403.83p 1,504.11p 505159
05/05/2015 1,384.58p 1,429.50p 1,367.73p 1,403.83p 295509
01/05/2015 1,386.99p 1,394.21p 1,357.30p 1,381.37p 89812
30/04/2015 1,343.67p 1,358.42p 1,330.83p 1,356.50p 264461
29/04/2015 1,354.10p 1,365.33p 1,334.04p 1,339.66p 222105
28/04/2015 1,363.72p 1,377.36p 1,358.11p 1,363.72p 239922
27/04/2015 1,387.79p 1,387.79p 1,354.10p 1,358.91p 284717
24/04/2015 1,365.33p 1,393.40p 1,348.48p 1,383.78p 431363
23/04/2015 1,333.24p 1,358.91p 1,311.58p 1,358.91p 244650
22/04/2015 1,360.51p 1,360.51p 1,311.31p 1,325.22p 290755
21/04/2015 1,257.03p 1,366.93p 1,257.03p 1,352.49p 430676
20/04/2015 1,276.28p 1,303.56p 1,249.81p 1,262.65p 397821
17/04/2015 1,295.54p 1,302.76p 1,273.07p 1,283.50p 269509
16/04/2015 1,319.60p 1,324.42p 1,301.15p 1,301.15p 271004
15/04/2015 1,277.89p 1,319.60p 1,268.87p 1,311.58p 247878
14/04/2015 1,274.68p 1,279.49p 1,265.05p 1,273.88p 273339
13/04/2015 1,245.00p 1,280.29p 1,242.59p 1,273.07p 155951
10/04/2015 1,237.78p 1,247.32p 1,236.98p 1,240.99p 193758
09/04/2015 1,231.36p 1,231.36p 1,215.32p 1,229.76p 302663
08/04/2015 1,224.14p 1,233.77p 1,218.53p 1,220.93p 213026
07/04/2015 1,199.27p 1,233.77p 1,198.47p 1,223.34p 197198
02/04/2015 1,163.17p 1,198.37p 1,159.97p 1,196.87p 191192
01/04/2015 1,188.84p 1,188.84p 1,159.97p 1,163.17p 370708
31/03/2015 1,201.68p 1,217.72p 1,178.42p 1,187.24p 281534
30/03/2015 1,208.90p 1,220.13p 1,188.84p 1,195.26p 189442
27/03/2015 1,197.67p 1,203.28p 1,167.99p 1,199.27p 272365
26/03/2015 1,192.86p 1,208.90p 1,165.58p 1,192.05p 225644
25/03/2015 1,219.33p 1,225.75p 1,196.87p 1,203.28p 234087
24/03/2015 1,224.94p 1,239.38p 1,224.94p 1,230.56p 100227
23/03/2015 1,236.98p 1,245.00p 1,230.56p 1,231.36p 128906
20/03/2015 1,230.56p 1,261.04p 1,230.56p 1,243.39p 171699
19/03/2015 1,228.15p 1,232.16p 1,210.50p 1,230.56p 159172
18/03/2015 1,225.75p 1,228.15p 1,209.70p 1,213.71p 226048
17/03/2015 1,189.65p 1,224.14p 1,189.65p 1,220.13p 226798
16/03/2015 1,185.64p 1,187.09p 1,163.98p 1,184.83p 117554
13/03/2015 1,192.86p 1,192.86p 1,166.38p 1,170.39p 708050
12/03/2015 1,179.22p 1,204.98p 1,179.22p 1,184.83p 138415

*Close Price adjusted for both dividends and splits