Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2015 1,165.58p 1,187.24p 1,156.76p 1,185.64p 181329
10/03/2015 1,202.48p 1,202.48p 1,162.37p 1,167.19p 177256
09/03/2015 1,182.43p 1,199.27p 1,182.43p 1,195.26p 160381
06/03/2015 1,183.23p 1,196.06p 1,171.20p 1,196.06p 381854
05/03/2015 1,227.35p 1,227.35p 1,195.26p 1,203.28p 219918
04/03/2015 1,237.78p 1,242.59p 1,210.50p 1,226.55p 239334
03/03/2015 1,248.21p 1,248.21p 1,220.13p 1,226.55p 267206
02/03/2015 1,269.87p 1,274.76p 1,233.77p 1,238.58p 368776
27/02/2015 1,283.50p 1,291.53p 1,265.05p 1,279.49p 203398
26/02/2015 1,279.49p 1,307.57p 1,274.68p 1,289.92p 269266
25/02/2015 1,257.03p 1,277.89p 1,245.80p 1,277.89p 200708
24/02/2015 1,254.62p 1,260.24p 1,239.22p 1,247.40p 152990
23/02/2015 1,257.03p 1,257.03p 1,228.15p 1,250.61p 141764
20/02/2015 1,235.37p 1,256.23p 1,233.21p 1,244.20p 369845
19/02/2015 1,243.39p 1,250.61p 1,227.35p 1,241.79p 261272
18/02/2015 1,236.98p 1,243.39p 1,216.12p 1,243.39p 335251
17/02/2015 1,257.03p 1,257.83p 1,221.73p 1,223.34p 193340
16/02/2015 1,212.91p 1,277.09p 1,212.91p 1,260.24p 245248
13/02/2015 1,228.95p 1,244.20p 1,216.12p 1,219.33p 278190
12/02/2015 1,216.12p 1,228.15p 1,205.69p 1,219.33p 253376
11/02/2015 1,221.73p 1,221.73p 1,196.06p 1,207.30p 224987
10/02/2015 1,195.26p 1,224.94p 1,192.86p 1,220.93p 365242
09/02/2015 1,162.37p 1,196.87p 1,162.37p 1,196.06p 310606
06/02/2015 1,144.72p 1,177.61p 1,144.72p 1,173.60p 346325
05/02/2015 1,114.24p 1,156.76p 1,103.01p 1,156.76p 363708
04/02/2015 1,159.97p 1,165.58p 1,107.02p 1,115.04p 390380
03/02/2015 1,083.76p 1,166.38p 1,081.67p 1,157.56p 688746
02/02/2015 1,048.46p 1,074.93p 1,045.25p 1,074.13p 278139
30/01/2015 1,050.87p 1,056.48p 1,023.59p 1,053.28p 328879
29/01/2015 1,066.91p 1,069.32p 1,042.85p 1,048.46p 388113
28/01/2015 1,062.10p 1,069.32p 1,048.46p 1,068.52p 853470
27/01/2015 1,112.64p 1,112.64p 1,052.47p 1,058.89p 373111
26/01/2015 1,108.63p 1,124.67p 1,093.42p 1,106.22p 2061524
23/01/2015 1,139.91p 1,142.32p 1,120.66p 1,122.26p 606003
22/01/2015 1,101.41p 1,168.06p 1,101.41p 1,134.30p 336280
21/01/2015 1,103.01p 1,109.43p 1,092.22p 1,104.62p 488017
20/01/2015 1,074.13p 1,109.53p 1,071.73p 1,104.62p 404892
19/01/2015 1,046.86p 1,072.53p 1,041.24p 1,070.92p 337560
16/01/2015 1,038.84p 1,052.47p 1,038.84p 1,050.87p 238560
15/01/2015 1,034.82p 1,059.69p 1,024.40p 1,051.67p 436043
14/01/2015 1,030.81p 1,030.81p 1,016.37p 1,022.79p 394688
13/01/2015 1,047.66p 1,047.66p 1,025.20p 1,036.43p 207743
12/01/2015 1,044.45p 1,053.28p 1,029.21p 1,041.24p 282099
09/01/2015 1,046.06p 1,051.67p 1,037.23p 1,042.85p 337163
08/01/2015 1,047.66p 1,053.28p 1,038.03p 1,042.85p 315069
07/01/2015 1,032.42p 1,046.06p 1,027.60p 1,035.63p 378642
06/01/2015 1,037.23p 1,040.44p 1,020.39p 1,024.40p 281745
05/01/2015 1,026.00p 1,050.87p 1,021.19p 1,026.80p 208292
02/01/2015 1,028.41p 1,046.86p 1,017.18p 1,026.80p 280219
31/12/2014 1,045.25p 1,055.68p 1,035.98p 1,054.08p 62076
30/12/2014 1,059.69p 1,062.10p 1,050.07p 1,054.08p 141386
29/12/2014 1,049.26p 1,062.10p 1,040.44p 1,058.09p 162211
24/12/2014 1,023.59p 1,062.90p 1,023.59p 1,054.88p 31792
23/12/2014 1,038.84p 1,056.19p 1,035.63p 1,047.66p 115900
22/12/2014 1,032.42p 1,057.29p 1,023.59p 1,041.24p 250022
19/12/2014 1,012.36p 1,047.66p 1,008.35p 1,037.23p 499095
18/12/2014 1,054.88p 1,061.30p 949.71p 1,006.75p 1564093
17/12/2014 1,064.51p 1,073.33p 1,046.86p 1,066.11p 674577
16/12/2014 1,048.46p 1,065.31p 1,036.43p 1,065.31p 648905
15/12/2014 1,090.98p 1,096.59p 1,050.87p 1,050.87p 335691
12/12/2014 1,082.96p 1,090.18p 1,063.70p 1,080.55p 210921
11/12/2014 1,090.98p 1,092.58p 1,056.48p 1,087.77p 244088
10/12/2014 1,092.58p 1,095.53p 1,081.35p 1,088.57p 404416
09/12/2014 1,109.43p 1,111.03p 1,082.96p 1,084.56p 732776
08/12/2014 1,148.74p 1,154.35p 1,121.46p 1,123.87p 300350
05/12/2014 1,144.72p 1,165.58p 1,140.68p 1,156.76p 297815
04/12/2014 1,138.31p 1,151.94p 1,123.07p 1,131.09p 172292
03/12/2014 1,105.42p 1,142.32p 1,105.42p 1,138.31p 299625
02/12/2014 1,123.07p 1,139.11p 1,096.59p 1,109.43p 576237
01/12/2014 1,151.14p 1,172.80p 1,123.07p 1,125.47p 505582
28/11/2014 1,228.15p 1,230.56p 1,154.35p 1,159.16p 500453
27/11/2014 1,249.01p 1,250.61p 1,228.15p 1,231.36p 538193
26/11/2014 1,240.19p 1,254.62p 1,240.19p 1,247.40p 169633
25/11/2014 1,254.62p 1,254.62p 1,235.37p 1,243.39p 261060
24/11/2014 1,232.97p 1,253.82p 1,229.76p 1,251.42p 168782
21/11/2014 1,211.31p 1,245.80p 1,210.50p 1,240.99p 190044
20/11/2014 1,238.58p 1,249.01p 1,201.68p 1,216.12p 228609
19/11/2014 1,240.19p 1,249.01p 1,230.56p 1,233.77p 236630
18/11/2014 1,239.38p 1,253.02p 1,222.54p 1,251.42p 248494
17/11/2014 1,212.11p 1,233.77p 1,207.30p 1,225.75p 239834
14/11/2014 1,242.59p 1,242.59p 1,209.70p 1,215.32p 335720
13/11/2014 1,243.39p 1,255.43p 1,228.95p 1,235.37p 466986
12/11/2014 1,232.97p 1,235.37p 1,203.28p 1,213.71p 677228
11/11/2014 1,204.09p 1,242.59p 1,186.44p 1,230.56p 411023
10/11/2014 1,088.57p 1,210.50p 1,056.48p 1,203.28p 1076700
07/11/2014 1,140.71p 1,140.71p 1,114.92p 1,119.05p 239832
06/11/2014 1,082.96p 1,135.90p 1,074.13p 1,128.68p 453889
05/11/2014 1,155.96p 1,156.76p 1,066.11p 1,085.36p 1005053
04/11/2014 1,195.26p 1,195.26p 1,143.92p 1,147.13p 667112
03/11/2014 1,207.30p 1,207.30p 1,176.81p 1,198.47p 764581
31/10/2014 1,218.53p 1,236.98p 1,210.50p 1,232.16p 225156
30/10/2014 1,213.71p 1,213.71p 1,184.83p 1,205.69p 331405
29/10/2014 1,199.27p 1,216.92p 1,188.04p 1,205.69p 241917
28/10/2014 1,189.65p 1,198.47p 1,183.23p 1,196.06p 103552
27/10/2014 1,205.69p 1,205.69p 1,173.60p 1,185.64p 198761
24/10/2014 1,199.27p 1,208.90p 1,180.02p 1,185.64p 159298
23/10/2014 1,212.11p 1,212.11p 1,185.64p 1,201.68p 187871
22/10/2014 1,212.11p 1,212.11p 1,193.66p 1,209.70p 256178
21/10/2014 1,167.99p 1,208.90p 1,160.77p 1,200.88p 264283
20/10/2014 1,170.39p 1,189.65p 1,156.76p 1,167.19p 352850
17/10/2014 1,134.30p 1,189.65p 1,126.06p 1,184.03p 360461
16/10/2014 1,119.05p 1,141.52p 1,086.97p 1,124.67p 557765
15/10/2014 1,124.67p 1,159.16p 1,095.79p 1,100.60p 634094
14/10/2014 1,092.58p 1,104.62p 1,073.33p 1,094.19p 237248
13/10/2014 1,092.58p 1,093.38p 1,073.33p 1,088.57p 417138
10/10/2014 1,115.04p 1,123.87p 1,089.37p 1,093.38p 605875
09/10/2014 1,148.74p 1,163.98p 1,103.56p 1,113.44p 400673
08/10/2014 1,180.82p 1,182.43p 1,141.52p 1,144.72p 615033
07/10/2014 1,194.46p 1,194.46p 1,174.41p 1,182.43p 342026
06/10/2014 1,221.73p 1,221.73p 1,192.05p 1,195.26p 403531
03/10/2014 1,211.31p 1,213.64p 1,196.06p 1,204.09p 151187
02/10/2014 1,230.56p 1,230.56p 1,194.46p 1,195.26p 275144
01/10/2014 1,231.36p 1,241.79p 1,223.34p 1,227.35p 217602
30/09/2014 1,240.99p 1,240.99p 1,221.73p 1,234.57p 154491
29/09/2014 1,231.36p 1,238.58p 1,216.12p 1,235.37p 141474
26/09/2014 1,237.78p 1,243.39p 1,216.12p 1,224.94p 459327
25/09/2014 1,253.82p 1,257.83p 1,237.78p 1,240.19p 604508
24/09/2014 1,266.66p 1,268.26p 1,242.59p 1,245.80p 369095
23/09/2014 1,271.47p 1,271.47p 1,245.80p 1,256.23p 298275
22/09/2014 1,243.39p 1,273.88p 1,228.95p 1,262.65p 338171
19/09/2014 1,230.56p 1,259.44p 1,224.14p 1,246.60p 1229939
18/09/2014 1,219.33p 1,230.56p 1,200.08p 1,223.34p 1856616
17/09/2014 1,230.56p 1,243.39p 1,215.03p 1,219.33p 234974
16/09/2014 1,239.38p 1,257.83p 1,225.75p 1,229.76p 748736
15/09/2014 1,299.55p 1,324.42p 1,244.20p 1,265.05p 668094
12/09/2014 1,431.11p 1,431.11p 1,285.91p 1,299.55p 2031820
11/09/2014 1,760.00p 1,772.04p 1,728.72p 1,739.15p 95688
10/09/2014 1,763.21p 1,765.62p 1,737.22p 1,740.75p 89107
09/09/2014 1,749.58p 1,772.84p 1,743.96p 1,763.21p 69294
08/09/2014 1,735.14p 1,762.41p 1,719.89p 1,762.41p 104601
05/09/2014 1,750.38p 1,751.98p 1,727.92p 1,735.94p 78124
04/09/2014 1,744.76p 1,759.20p 1,719.89p 1,757.60p 105196
03/09/2014 1,707.86p 1,741.55p 1,703.85p 1,719.89p 157529
02/09/2014 1,689.41p 1,691.82p 1,642.48p 1,670.96p 67111
01/09/2014 1,684.60p 1,698.24p 1,677.38p 1,691.02p 33690
29/08/2014 1,704.65p 1,705.46p 1,675.77p 1,689.41p 45365
28/08/2014 1,723.10p 1,723.10p 1,687.81p 1,696.63p 40574
27/08/2014 1,715.88p 1,735.94p 1,711.87p 1,712.67p 35696
26/08/2014 1,711.87p 1,723.26p 1,695.83p 1,709.47p 61143
22/08/2014 1,711.87p 1,728.72p 1,689.41p 1,711.07p 61732
21/08/2014 1,668.55p 1,730.32p 1,668.55p 1,705.46p 65962
20/08/2014 1,699.04p 1,699.04p 1,665.35p 1,680.59p 85593
19/08/2014 1,703.05p 1,726.31p 1,699.84p 1,700.64p 46656
18/08/2014 1,680.59p 1,700.88p 1,671.63p 1,696.63p 53334
15/08/2014 1,662.94p 1,694.22p 1,658.93p 1,665.35p 71262
14/08/2014 1,638.07p 1,672.57p 1,638.07p 1,652.51p 54760
13/08/2014 1,636.47p 1,642.08p 1,609.99p 1,636.47p 42323
12/08/2014 1,618.82p 1,632.84p 1,611.60p 1,624.43p 47747
11/08/2014 1,592.35p 1,626.84p 1,592.35p 1,615.61p 86740
08/08/2014 1,573.09p 1,585.93p 1,532.98p 1,578.71p 140689
07/08/2014 1,578.71p 1,609.19p 1,563.47p 1,596.36p 66785
06/08/2014 1,574.70p 1,588.34p 1,558.65p 1,582.72p 67847
05/08/2014 1,581.12p 1,594.75p 1,571.49p 1,588.34p 50883
04/08/2014 1,572.29p 1,585.93p 1,545.02p 1,585.93p 90322
01/08/2014 1,610.80p 1,612.40p 1,569.89p 1,572.29p 122419
31/07/2014 1,626.84p 1,632.46p 1,595.56p 1,607.59p 91303
30/07/2014 1,622.03p 1,633.26p 1,616.41p 1,627.64p 58127
29/07/2014 1,610.80p 1,645.29p 1,610.80p 1,625.24p 100024
28/07/2014 1,636.47p 1,640.48p 1,603.58p 1,612.40p 47441
25/07/2014 1,618.02p 1,649.30p 1,614.01p 1,629.25p 63967
24/07/2014 1,636.47p 1,650.91p 1,617.21p 1,625.24p 117744
23/07/2014 1,640.48p 1,656.52p 1,630.85p 1,642.08p 85651
22/07/2014 1,600.37p 1,649.30p 1,589.14p 1,642.08p 83116
21/07/2014 1,592.35p 1,610.80p 1,568.28p 1,587.53p 88020
18/07/2014 1,612.40p 1,614.81p 1,593.19p 1,610.80p 66270
17/07/2014 1,647.70p 1,649.21p 1,609.99p 1,622.83p 111546
16/07/2014 1,630.85p 1,650.91p 1,630.05p 1,638.87p 129573
15/07/2014 1,671.76p 1,671.76p 1,591.54p 1,632.46p 241717
14/07/2014 1,668.55p 1,672.57p 1,598.76p 1,638.07p 218392
11/07/2014 1,648.50p 1,665.35p 1,645.29p 1,654.12p 96624
10/07/2014 1,674.97p 1,674.97p 1,630.85p 1,655.72p 168155
09/07/2014 1,703.05p 1,714.28p 1,672.57p 1,678.18p 113226
08/07/2014 1,718.29p 1,727.11p 1,697.43p 1,705.46p 198765
07/07/2014 1,710.27p 1,761.61p 1,704.65p 1,716.69p 208112
04/07/2014 1,716.69p 1,759.20p 1,707.06p 1,709.47p 189407
03/07/2014 1,691.02p 1,702.25p 1,682.19p 1,693.42p 118718
02/07/2014 1,682.99p 1,703.05p 1,671.76p 1,686.20p 145360
01/07/2014 1,640.48p 1,680.59p 1,631.65p 1,676.58p 106616
30/06/2014 1,658.13p 1,662.94p 1,630.05p 1,634.86p 90121
27/06/2014 1,621.23p 1,646.09p 1,602.77p 1,646.09p 283869
26/06/2014 1,612.40p 1,622.03p 1,591.54p 1,618.82p 164361
25/06/2014 1,649.30p 1,658.13p 1,583.52p 1,606.79p 194600
24/06/2014 1,695.03p 1,695.03p 1,645.78p 1,654.92p 110392
23/06/2014 1,718.29p 1,721.50p 1,679.79p 1,686.20p 70812
20/06/2014 1,718.29p 1,723.10p 1,703.05p 1,716.69p 175631
19/06/2014 1,745.56p 1,745.56p 1,703.05p 1,711.87p 149869
18/06/2014 1,740.75p 1,746.37p 1,724.71p 1,724.71p 145709
17/06/2014 1,753.59p 1,765.62p 1,720.38p 1,731.13p 121307
16/06/2014 1,739.15p 1,748.77p 1,724.71p 1,739.15p 127844
13/06/2014 1,779.26p 1,779.26p 1,723.10p 1,739.15p 126787
12/06/2014 1,796.10p 1,801.72p 1,763.21p 1,776.85p 238388
11/06/2014 1,843.43p 1,874.72p 1,800.92p 1,800.92p 109194
10/06/2014 1,829.79p 1,867.50p 1,827.39p 1,849.85p 105888
09/06/2014 1,834.61p 1,862.68p 1,815.36p 1,837.01p 131602
06/06/2014 1,757.60p 1,838.62p 1,757.60p 1,836.21p 139946
05/06/2014 1,788.88p 1,788.88p 1,754.39p 1,764.82p 95967
04/06/2014 1,784.07p 1,802.52p 1,775.25p 1,792.89p 88929
03/06/2014 1,778.45p 1,808.94p 1,768.03p 1,796.90p 167081
02/06/2014 1,800.11p 1,810.61p 1,759.20p 1,783.27p 146561
30/05/2014 1,807.33p 1,830.60p 1,788.88p 1,796.10p 199591

*Close Price adjusted for both dividends and splits