Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/05/2014 1,857.07p 1,865.09p 1,802.52p 1,812.95p 197920
28/05/2014 1,881.13p 1,885.15p 1,780.06p 1,855.46p 359794
27/05/2014 1,752.78p 1,973.39p 1,752.78p 1,885.15p 492362
23/05/2014 1,711.87p 1,736.74p 1,711.07p 1,733.53p 159041
22/05/2014 1,736.74p 1,752.78p 1,715.08p 1,723.10p 105914
21/05/2014 1,702.25p 1,722.30p 1,692.62p 1,722.30p 93276
20/05/2014 1,679.79p 1,707.06p 1,672.57p 1,699.84p 415806
19/05/2014 1,663.74p 1,681.39p 1,655.72p 1,674.97p 123549
16/05/2014 1,752.78p 1,752.78p 1,632.30p 1,662.94p 186199
15/05/2014 1,773.64p 1,773.64p 1,724.71p 1,734.33p 149204
14/05/2014 1,809.74p 1,816.16p 1,763.21p 1,764.82p 123863
13/05/2014 1,828.99p 1,828.99p 1,797.71p 1,803.32p 78718
12/05/2014 1,752.78p 1,828.99p 1,752.78p 1,822.57p 224242
09/05/2014 1,738.34p 1,760.00p 1,724.71p 1,760.00p 136565
08/05/2014 1,756.80p 1,756.80p 1,718.29p 1,744.76p 121879
07/05/2014 1,723.10p 1,739.95p 1,717.49p 1,737.54p 115018
06/05/2014 1,730.32p 1,739.15p 1,717.49p 1,730.32p 115814
02/05/2014 1,684.60p 1,721.50p 1,684.60p 1,717.49p 114746
01/05/2014 1,707.06p 1,719.09p 1,684.60p 1,684.60p 107466
30/04/2014 1,565.87p 1,696.63p 1,555.93p 1,691.02p 387288
29/04/2014 1,534.59p 1,576.30p 1,520.15p 1,568.28p 170372
28/04/2014 1,554.64p 1,559.46p 1,518.54p 1,520.15p 106135
25/04/2014 1,586.73p 1,587.53p 1,553.84p 1,557.05p 94875
24/04/2014 1,609.99p 1,618.02p 1,576.30p 1,583.52p 168165
23/04/2014 1,609.19p 1,615.61p 1,596.36p 1,604.38p 73925
22/04/2014 1,599.57p 1,623.63p 1,580.31p 1,612.40p 111714
17/04/2014 1,580.31p 1,586.73p 1,572.29p 1,586.73p 75940
16/04/2014 1,582.72p 1,590.74p 1,560.26p 1,580.31p 132937
15/04/2014 1,555.45p 1,568.28p 1,552.24p 1,560.26p 142383
14/04/2014 1,572.29p 1,577.10p 1,529.78p 1,552.24p 156052
11/04/2014 1,575.50p 1,588.34p 1,553.84p 1,577.10p 166984
10/04/2014 1,605.18p 1,622.03p 1,583.52p 1,588.34p 114604
09/04/2014 1,575.50p 1,641.28p 1,563.47p 1,603.58p 185336
08/04/2014 1,596.36p 1,596.36p 1,545.82p 1,566.68p 163676
07/04/2014 1,613.20p 1,622.83p 1,579.51p 1,589.94p 95143
04/04/2014 1,627.64p 1,647.70p 1,617.21p 1,622.83p 136006
03/04/2014 1,665.35p 1,666.95p 1,619.62p 1,628.44p 119487
02/04/2014 1,672.57p 1,678.98p 1,659.73p 1,666.95p 77866
01/04/2014 1,679.79p 1,693.42p 1,660.53p 1,666.15p 123673
31/03/2014 1,684.60p 1,684.60p 1,670.16p 1,679.79p 118772
28/03/2014 1,708.66p 1,708.66p 1,669.36p 1,682.99p 69658
27/03/2014 1,727.11p 1,727.11p 1,695.03p 1,701.44p 107549
26/03/2014 1,707.86p 1,739.95p 1,697.43p 1,729.52p 98379
25/03/2014 1,694.22p 1,706.26p 1,692.41p 1,697.43p 122526
24/03/2014 1,689.41p 1,704.65p 1,676.58p 1,682.99p 127320
21/03/2014 1,691.82p 1,713.48p 1,691.82p 1,701.44p 168226
20/03/2014 1,687.81p 1,699.04p 1,683.80p 1,696.63p 77170
19/03/2014 1,712.67p 1,723.91p 1,695.03p 1,699.84p 73188
18/03/2014 1,682.19p 1,712.67p 1,678.98p 1,708.66p 92022
17/03/2014 1,660.53p 1,691.02p 1,660.53p 1,688.61p 72333
14/03/2014 1,672.57p 1,687.00p 1,639.68p 1,660.53p 247494
13/03/2014 1,712.67p 1,718.61p 1,681.39p 1,687.00p 138007
12/03/2014 1,740.75p 1,746.37p 1,713.48p 1,715.88p 176741
11/03/2014 1,747.97p 1,762.41p 1,739.15p 1,741.55p 94400
10/03/2014 1,724.71p 1,757.60p 1,724.71p 1,743.96p 158151
07/03/2014 1,751.18p 1,762.41p 1,733.53p 1,740.75p 94333
06/03/2014 1,745.56p 1,750.38p 1,732.73p 1,746.37p 55176
05/03/2014 1,732.73p 1,747.17p 1,731.13p 1,732.73p 78031
04/03/2014 1,707.86p 1,739.15p 1,697.43p 1,739.15p 210099
03/03/2014 1,715.08p 1,731.93p 1,682.99p 1,697.43p 123143
28/02/2014 1,714.28p 1,732.73p 1,708.66p 1,731.93p 179664
27/02/2014 1,725.51p 1,725.51p 1,695.03p 1,708.66p 138325
26/02/2014 1,747.97p 1,747.97p 1,722.30p 1,731.93p 102452
25/02/2014 1,775.25p 1,775.25p 1,743.16p 1,746.37p 197518
24/02/2014 1,729.52p 1,775.25p 1,721.50p 1,772.84p 125713
21/02/2014 1,720.70p 1,736.74p 1,712.67p 1,727.92p 105787
20/02/2014 1,671.76p 1,722.30p 1,664.54p 1,720.70p 109255
19/02/2014 1,696.63p 1,718.29p 1,689.41p 1,691.82p 289617
18/02/2014 1,686.20p 1,704.65p 1,681.39p 1,698.24p 213387
17/02/2014 1,682.99p 1,701.44p 1,675.77p 1,691.82p 129858
14/02/2014 1,642.08p 1,687.81p 1,642.08p 1,682.19p 137903
13/02/2014 1,654.92p 1,663.74p 1,634.06p 1,651.71p 80129
12/02/2014 1,662.94p 1,666.15p 1,630.85p 1,663.74p 157039
11/02/2014 1,624.43p 1,659.73p 1,624.43p 1,659.73p 134027
10/02/2014 1,634.86p 1,661.33p 1,622.83p 1,633.26p 139870
07/02/2014 1,663.74p 1,663.74p 1,620.42p 1,636.47p 207634
06/02/2014 1,676.58p 1,677.38p 1,646.09p 1,652.51p 136903
05/02/2014 1,678.18p 1,687.00p 1,652.27p 1,660.53p 166421
04/02/2014 1,699.04p 1,708.66p 1,674.17p 1,676.58p 169588
03/02/2014 1,734.33p 1,734.33p 1,700.00p 1,708.66p 194029
31/01/2014 1,738.34p 1,761.16p 1,696.76p 1,724.71p 142137
30/01/2014 1,769.63p 1,769.63p 1,717.49p 1,746.37p 141393
29/01/2014 1,792.89p 1,809.74p 1,730.32p 1,758.40p 129688
28/01/2014 1,777.65p 1,796.10p 1,763.21p 1,774.44p 164131
27/01/2014 1,760.81p 1,804.93p 1,736.74p 1,767.22p 187715
24/01/2014 1,795.30p 1,803.32p 1,743.16p 1,772.04p 131324
23/01/2014 1,808.94p 1,829.79p 1,790.49p 1,803.32p 125852
22/01/2014 1,839.42p 1,851.45p 1,793.70p 1,820.17p 148479
21/01/2014 1,881.94p 1,881.94p 1,843.43p 1,859.48p 101983
20/01/2014 1,917.23p 1,918.04p 1,853.86p 1,874.72p 160972
17/01/2014 1,852.26p 1,881.13p 1,845.04p 1,874.72p 142661
16/01/2014 1,900.39p 1,910.82p 1,883.54p 1,897.98p 126819
15/01/2014 1,865.09p 1,894.77p 1,856.27p 1,894.77p 217910
14/01/2014 1,857.87p 1,857.87p 1,818.56p 1,856.27p 138113
13/01/2014 1,865.09p 1,869.42p 1,835.41p 1,841.83p 141986
10/01/2014 1,792.89p 1,861.08p 1,792.89p 1,853.86p 204681
09/01/2014 1,808.14p 1,823.38p 1,786.48p 1,800.11p 197770
08/01/2014 1,748.77p 1,885.15p 1,703.85p 1,813.75p 489777
07/01/2014 1,728.72p 1,731.13p 1,700.64p 1,703.85p 114332
06/01/2014 1,724.71p 1,731.93p 1,713.48p 1,721.50p 176597
03/01/2014 1,716.69p 1,731.93p 1,703.85p 1,724.71p 88662
02/01/2014 1,735.14p 1,735.94p 1,711.07p 1,715.88p 131708
31/12/2013 1,735.14p 1,740.75p 1,728.72p 1,735.94p 18658
30/12/2013 1,735.14p 1,741.55p 1,723.91p 1,737.54p 109912
27/12/2013 1,768.03p 1,780.06p 1,717.49p 1,722.30p 105605
24/12/2013 1,722.30p 1,761.61p 1,718.29p 1,761.61p 45079
23/12/2013 1,666.95p 1,720.70p 1,666.95p 1,715.88p 125766
20/12/2013 1,676.58p 1,689.41p 1,666.95p 1,676.58p 314816
19/12/2013 1,658.13p 1,681.26p 1,657.32p 1,674.97p 506934
18/12/2013 1,684.60p 1,684.60p 1,655.72p 1,657.32p 121691
17/12/2013 1,675.77p 1,682.99p 1,661.33p 1,667.75p 321504
16/12/2013 1,663.74p 1,690.21p 1,657.32p 1,676.58p 338021
13/12/2013 1,701.44p 1,715.08p 1,666.15p 1,669.36p 510139
12/12/2013 1,735.14p 1,739.15p 1,686.20p 1,695.83p 496082
11/12/2013 1,751.98p 1,759.20p 1,730.32p 1,739.15p 201621
10/12/2013 1,780.06p 1,784.07p 1,756.80p 1,759.20p 91146
09/12/2013 1,782.47p 1,785.67p 1,768.55p 1,777.65p 124119
06/12/2013 1,785.67p 1,785.67p 1,755.99p 1,775.25p 119033
05/12/2013 1,773.64p 1,777.65p 1,756.80p 1,764.82p 199880
04/12/2013 1,786.48p 1,824.98p 1,754.39p 1,771.23p 178157
03/12/2013 1,776.85p 1,780.86p 1,733.53p 1,749.58p 150752
02/12/2013 1,793.70p 1,798.51p 1,772.04p 1,777.65p 274302
29/11/2013 1,810.54p 1,813.75p 1,791.29p 1,791.29p 1349572
28/11/2013 1,819.37p 1,826.59p 1,804.93p 1,808.94p 83573
27/11/2013 1,805.73p 1,817.76p 1,802.52p 1,812.95p 148849
26/11/2013 1,815.36p 1,824.98p 1,809.74p 1,812.95p 1282971
25/11/2013 1,846.64p 1,848.25p 1,817.76p 1,817.76p 169546
22/11/2013 1,828.19p 1,847.44p 1,825.78p 1,828.99p 142368
21/11/2013 1,838.62p 1,849.05p 1,830.60p 1,837.01p 191606
20/11/2013 1,888.35p 1,891.76p 1,832.20p 1,842.63p 385831
19/11/2013 1,856.27p 1,901.99p 1,850.97p 1,891.56p 419383
18/11/2013 2,010.29p 2,058.42p 1,829.79p 1,897.18p 600808
15/11/2013 2,088.10p 2,089.70p 2,055.21p 2,058.42p 106729
14/11/2013 2,083.29p 2,101.74p 2,055.21p 2,082.48p 77700
13/11/2013 2,092.91p 2,099.33p 2,055.21p 2,055.21p 90319
12/11/2013 2,103.34p 2,106.55p 2,088.90p 2,092.11p 72359
11/11/2013 2,094.52p 2,105.75p 2,091.31p 2,099.33p 50347
08/11/2013 2,072.86p 2,091.31p 2,052.80p 2,091.31p 85765
07/11/2013 2,099.33p 2,099.33p 2,076.87p 2,088.90p 99301
06/11/2013 2,074.46p 2,105.75p 2,065.64p 2,084.89p 144512
05/11/2013 2,066.44p 2,068.85p 2,056.81p 2,065.64p 79492
04/11/2013 2,082.48p 2,082.48p 2,060.83p 2,065.64p 82305
01/11/2013 2,107.35p 2,107.35p 2,057.62p 2,062.43p 81615
31/10/2013 2,088.90p 2,088.90p 2,060.02p 2,074.46p 144456
30/10/2013 2,062.43p 2,088.90p 2,059.22p 2,083.29p 96217
29/10/2013 2,082.48p 2,082.48p 2,059.22p 2,066.44p 112911
28/10/2013 2,067.24p 2,078.47p 2,065.64p 2,068.04p 78920
25/10/2013 2,064.03p 2,078.47p 2,057.62p 2,067.24p 99146
24/10/2013 2,093.71p 2,094.52p 2,054.41p 2,074.46p 112274
23/10/2013 2,084.89p 2,100.13p 2,075.26p 2,093.71p 161264
22/10/2013 2,094.52p 2,095.32p 2,080.08p 2,086.50p 85680
21/10/2013 2,068.04p 2,092.91p 2,068.04p 2,081.68p 122243
18/10/2013 2,060.83p 2,074.46p 2,048.79p 2,069.65p 117961
17/10/2013 2,045.58p 2,063.23p 2,042.37p 2,048.79p 117273
16/10/2013 2,044.78p 2,061.63p 2,030.34p 2,054.41p 214912
15/10/2013 2,038.36p 2,050.40p 2,034.35p 2,043.98p 80727
14/10/2013 2,021.52p 2,041.57p 2,003.07p 2,036.76p 143208
11/10/2013 2,031.14p 2,043.18p 2,016.70p 2,035.16p 87325
10/10/2013 1,998.25p 2,021.52p 1,974.99p 2,021.52p 131612
09/10/2013 1,995.85p 2,002.27p 1,969.38p 1,974.19p 148418
08/10/2013 2,027.13p 2,034.35p 2,001.46p 2,001.46p 112814
07/10/2013 2,054.41p 2,054.41p 2,025.53p 2,032.75p 94536
04/10/2013 2,088.10p 2,093.71p 2,042.37p 2,046.39p 124198
03/10/2013 2,085.69p 2,100.93p 2,076.07p 2,093.71p 82373
02/10/2013 2,108.15p 2,108.15p 2,083.29p 2,083.29p 115661
01/10/2013 2,091.31p 2,109.76p 2,084.89p 2,105.75p 157098
30/09/2013 2,072.86p 2,085.69p 2,068.04p 2,084.09p 90245
27/09/2013 2,085.69p 2,100.13p 2,084.89p 2,092.91p 85811
26/09/2013 2,112.17p 2,112.17p 2,074.46p 2,088.90p 203919
25/09/2013 2,108.15p 2,131.42p 2,100.13p 2,105.75p 112455
24/09/2013 2,124.20p 2,125.80p 2,109.76p 2,112.17p 105951
23/09/2013 2,130.62p 2,130.62p 2,112.17p 2,122.59p 432661
20/09/2013 2,104.14p 2,140.24p 2,093.71p 2,125.80p 247741
19/09/2013 2,091.31p 2,109.76p 2,080.08p 2,097.73p 188348
18/09/2013 2,066.44p 2,078.47p 2,058.42p 2,066.44p 205302
17/09/2013 2,054.41p 2,068.85p 2,052.80p 2,060.83p 148801
16/09/2013 2,056.01p 2,073.66p 2,046.39p 2,053.61p 116448
13/09/2013 2,027.94p 2,040.77p 2,020.72p 2,040.77p 81125
12/09/2013 2,015.10p 2,035.16p 1,998.25p 2,028.74p 159602
11/09/2013 2,016.70p 2,023.92p 2,001.46p 2,014.30p 100893
10/09/2013 1,967.77p 2,012.69p 1,966.97p 2,011.89p 165689
09/09/2013 1,942.90p 1,970.18p 1,940.50p 1,966.97p 198656
06/09/2013 1,928.46p 1,957.34p 1,922.05p 1,946.11p 184945
05/09/2013 1,910.82p 1,930.87p 1,899.58p 1,929.27p 132228
04/09/2013 1,906.80p 1,907.61p 1,883.54p 1,905.20p 88058
03/09/2013 1,909.21p 1,916.43p 1,889.16p 1,906.00p 158177
02/09/2013 1,907.61p 1,907.61p 1,861.08p 1,898.78p 112485
30/08/2013 1,893.17p 1,893.97p 1,859.48p 1,861.08p 128431
29/08/2013 1,858.67p 1,903.60p 1,858.67p 1,892.37p 160996
28/08/2013 1,869.10p 1,873.91p 1,828.99p 1,857.87p 181967
27/08/2013 1,911.62p 1,914.83p 1,867.50p 1,873.91p 174145
23/08/2013 1,922.85p 1,950.12p 1,910.01p 1,912.42p 129024
22/08/2013 1,909.21p 1,932.47p 1,902.79p 1,922.05p 70164
21/08/2013 1,939.69p 1,941.30p 1,894.77p 1,902.79p 167409
20/08/2013 1,950.93p 1,957.34p 1,922.05p 1,940.50p 115862
19/08/2013 1,960.55p 1,960.55p 1,934.88p 1,950.12p 110077
16/08/2013 1,965.36p 1,965.36p 1,929.27p 1,959.75p 98702
15/08/2013 1,993.44p 1,994.24p 1,935.68p 1,949.32p 141311
14/08/2013 1,980.61p 1,994.24p 1,970.18p 1,994.24p 123675
13/08/2013 1,978.20p 1,998.25p 1,974.19p 1,981.41p 85614

*Close Price adjusted for both dividends and splits