Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2013 1,990.23p 1,998.52p 1,967.77p 1,977.40p 98781
09/08/2013 1,973.39p 1,994.24p 1,967.77p 1,991.03p 77798
08/08/2013 1,970.98p 1,991.03p 1,966.17p 1,972.58p 94274
07/08/2013 1,974.19p 1,977.40p 1,959.75p 1,971.78p 126378
06/08/2013 1,962.16p 1,995.05p 1,962.16p 1,974.99p 157685
05/08/2013 1,970.98p 1,993.44p 1,966.17p 1,993.44p 168719
02/08/2013 1,958.95p 1,977.40p 1,957.34p 1,974.19p 129337
01/08/2013 1,929.27p 1,964.56p 1,929.27p 1,962.16p 115023
31/07/2013 1,925.26p 1,941.30p 1,916.43p 1,928.46p 252280
30/07/2013 1,914.02p 1,935.68p 1,914.02p 1,924.45p 254896
29/07/2013 1,918.04p 1,937.29p 1,907.61p 1,913.22p 57842
26/07/2013 1,934.08p 1,934.88p 1,906.80p 1,917.23p 83089
25/07/2013 1,937.29p 1,950.93p 1,918.32p 1,933.28p 113326
24/07/2013 1,980.61p 1,993.44p 1,946.91p 1,946.91p 145398
23/07/2013 1,980.61p 1,995.85p 1,973.39p 1,979.80p 117086
22/07/2013 2,007.08p 2,010.29p 1,979.00p 1,981.41p 108559
19/07/2013 2,004.67p 2,011.89p 1,998.25p 2,006.28p 255724
18/07/2013 1,991.84p 2,021.52p 1,985.42p 2,005.47p 170170
17/07/2013 1,957.34p 1,992.64p 1,956.54p 1,991.03p 176826
16/07/2013 1,951.73p 1,977.40p 1,938.89p 1,956.54p 262838
15/07/2013 2,012.69p 2,039.17p 1,950.12p 1,952.53p 156436
12/07/2013 2,143.45p 2,159.70p 2,122.07p 2,138.32p 146629
11/07/2013 2,183.65p 2,199.04p 2,132.33p 2,133.18p 181558
10/07/2013 2,204.18p 2,204.18p 2,110.09p 2,182.79p 348317
09/07/2013 1,976.66p 2,207.60p 1,939.88p 2,205.03p 482194
08/07/2013 1,957.84p 1,985.21p 1,937.31p 1,939.88p 228067
05/07/2013 1,948.43p 1,982.65p 1,944.16p 1,951.86p 128487
04/07/2013 1,929.62p 1,956.13p 1,915.93p 1,947.58p 126445
03/07/2013 1,925.34p 1,944.16p 1,920.21p 1,928.76p 129657
02/07/2013 1,933.89p 1,939.03p 1,907.38p 1,925.34p 132312
01/07/2013 1,932.18p 1,947.58p 1,921.92p 1,934.75p 100407
28/06/2013 1,933.89p 1,938.17p 1,903.96p 1,927.91p 187804
27/06/2013 1,894.55p 1,941.59p 1,888.56p 1,933.04p 168948
26/06/2013 1,853.49p 1,898.83p 1,853.49p 1,889.42p 362749
25/06/2013 1,852.64p 1,863.76p 1,844.94p 1,856.06p 331604
24/06/2013 1,890.27p 1,891.98p 1,835.53p 1,847.51p 527683
21/06/2013 1,918.50p 1,962.97p 1,891.98p 1,891.98p 223408
20/06/2013 1,990.35p 2,014.29p 1,936.46p 1,942.45p 119188
19/06/2013 2,024.56p 2,031.40p 1,995.31p 2,014.29p 272709
18/06/2013 1,974.95p 2,071.60p 1,974.95p 2,029.69p 451530
17/06/2013 1,876.59p 1,936.46p 1,876.59p 1,926.20p 401538
14/06/2013 1,927.05p 1,927.05p 1,897.97p 1,908.23p 784987
13/06/2013 1,921.92p 1,936.46p 1,884.28p 1,904.81p 241901
12/06/2013 1,953.57p 1,962.97p 1,935.60p 1,936.46p 97213
11/06/2013 1,975.80p 1,987.09p 1,936.46p 1,958.70p 400279
10/06/2013 1,992.06p 1,996.33p 1,966.40p 1,980.08p 141888
07/06/2013 1,973.24p 2,002.32p 1,956.99p 1,992.06p 415213
06/06/2013 2,018.57p 2,018.57p 1,981.79p 1,986.92p 79671
05/06/2013 2,035.68p 2,054.49p 2,003.17p 2,013.44p 140312
04/06/2013 2,067.32p 2,088.71p 2,048.51p 2,051.93p 73097
03/06/2013 2,060.48p 2,069.89p 2,043.38p 2,057.92p 76376
31/05/2013 2,051.07p 2,075.02p 2,016.00p 2,068.18p 154197
30/05/2013 2,036.53p 2,057.92p 2,036.53p 2,056.21p 79448
29/05/2013 2,063.90p 2,069.89p 2,035.68p 2,039.95p 128281
28/05/2013 2,063.05p 2,087.00p 2,044.23p 2,069.89p 403211
24/05/2013 1,992.91p 2,087.00p 1,979.23p 2,044.23p 293010
23/05/2013 1,980.94p 2,032.26p 1,956.99p 1,969.82p 120679
22/05/2013 1,980.94p 2,006.60p 1,970.67p 1,987.78p 217057
21/05/2013 1,970.67p 1,990.35p 1,946.72p 1,985.21p 305854
20/05/2013 1,955.28p 1,974.09p 1,955.28p 1,974.09p 45882
17/05/2013 1,963.83p 1,964.69p 1,934.75p 1,957.84p 85996
16/05/2013 1,958.70p 1,963.83p 1,940.74p 1,962.97p 53623
15/05/2013 1,938.17p 1,969.82p 1,936.46p 1,954.42p 132831
14/05/2013 1,935.60p 1,952.71p 1,927.91p 1,937.31p 57654
13/05/2013 1,939.03p 1,940.74p 1,918.50p 1,929.62p 72200
10/05/2013 1,918.50p 1,933.89p 1,912.51p 1,927.05p 82716
09/05/2013 1,883.43p 1,919.35p 1,877.44p 1,919.35p 64995
08/05/2013 1,884.28p 1,902.25p 1,874.88p 1,888.56p 129395
07/05/2013 1,924.49p 1,935.60p 1,865.47p 1,888.56p 156507
03/05/2013 1,904.81p 1,931.33p 1,891.98p 1,919.35p 147611
02/05/2013 1,898.83p 1,905.67p 1,866.32p 1,897.11p 88180
01/05/2013 1,903.96p 1,924.49p 1,893.69p 1,919.35p 24475
30/04/2013 1,910.80p 1,910.80p 1,875.73p 1,898.83p 197633
29/04/2013 1,879.15p 1,914.22p 1,876.59p 1,903.10p 149819
26/04/2013 1,904.81p 1,911.66p 1,876.59p 1,893.69p 102688
25/04/2013 1,900.54p 1,918.50p 1,876.59p 1,901.39p 145716
24/04/2013 1,846.65p 1,924.49p 1,844.08p 1,905.67p 283716
23/04/2013 1,801.32p 1,880.01p 1,785.07p 1,846.65p 187641
22/04/2013 1,781.65p 1,791.91p 1,761.12p 1,764.54p 75017
19/04/2013 1,784.21p 1,795.33p 1,772.24p 1,783.36p 80715
18/04/2013 1,771.38p 1,813.29p 1,771.38p 1,779.08p 151535
17/04/2013 1,795.33p 1,808.16p 1,772.24p 1,773.95p 129225
16/04/2013 1,780.79p 1,806.45p 1,774.80p 1,791.91p 150078
15/04/2013 1,838.95p 1,845.35p 1,756.84p 1,779.93p 188524
12/04/2013 1,816.71p 1,830.40p 1,772.24p 1,809.87p 203977
11/04/2013 1,764.54p 1,847.51p 1,764.54p 1,827.83p 220554
10/04/2013 1,798.75p 1,799.61p 1,732.04p 1,768.82p 252470
09/04/2013 1,832.11p 1,834.68p 1,785.92p 1,797.04p 143236
08/04/2013 1,828.69p 1,850.07p 1,819.28p 1,826.12p 154053
05/04/2013 1,891.13p 1,891.13p 1,831.25p 1,832.97p 136811
04/04/2013 1,934.75p 1,937.31p 1,890.27p 1,891.13p 76122
03/04/2013 1,933.89p 1,952.71p 1,927.91p 1,930.47p 96495
02/04/2013 1,933.89p 1,957.42p 1,909.94p 1,937.31p 69839
28/03/2013 1,934.75p 1,949.29p 1,898.83p 1,936.46p 98459
27/03/2013 1,955.28p 1,965.10p 1,910.80p 1,933.04p 89019
26/03/2013 1,944.16p 1,966.40p 1,933.04p 1,949.29p 86318
25/03/2013 1,924.49p 1,982.65p 1,924.49p 1,943.30p 103335
22/03/2013 1,922.77p 1,935.60p 1,915.08p 1,920.21p 95008
21/03/2013 1,911.66p 1,930.47p 1,902.25p 1,927.91p 126948
20/03/2013 1,910.80p 1,937.31p 1,897.97p 1,930.47p 202021
19/03/2013 1,931.33p 1,939.03p 1,899.68p 1,902.25p 161531
18/03/2013 1,933.89p 1,987.78p 1,917.64p 1,929.62p 114533
15/03/2013 1,957.84p 1,962.97p 1,939.88p 1,947.58p 198185
14/03/2013 1,950.14p 1,973.24p 1,950.14p 1,955.28p 96740
13/03/2013 1,961.26p 1,967.25p 1,944.16p 1,956.13p 99777
12/03/2013 1,942.45p 1,958.70p 1,941.59p 1,951.86p 164585
11/03/2013 1,939.88p 1,949.29p 1,930.47p 1,941.59p 107558
08/03/2013 1,990.35p 1,991.20p 1,931.33p 1,945.01p 175473
07/03/2013 1,999.75p 1,999.75p 1,943.68p 1,980.94p 167832
06/03/2013 1,990.35p 1,990.35p 1,966.40p 1,984.36p 145924
05/03/2013 1,981.79p 1,998.04p 1,975.80p 1,982.65p 95061
04/03/2013 1,984.36p 1,992.91p 1,972.21p 1,981.79p 50550
01/03/2013 1,979.23p 1,986.92p 1,962.12p 1,986.07p 76097
28/02/2013 1,979.23p 2,002.32p 1,971.75p 1,972.38p 85431
27/02/2013 1,981.79p 1,992.06p 1,953.45p 1,980.08p 102891
26/02/2013 1,965.54p 1,976.66p 1,950.14p 1,976.66p 109773
25/02/2013 1,968.96p 1,994.62p 1,968.53p 1,975.80p 79900
22/02/2013 1,956.99p 1,992.91p 1,949.29p 1,968.96p 61434
21/02/2013 1,963.83p 1,973.24p 1,922.77p 1,949.29p 70126
20/02/2013 1,945.87p 1,992.06p 1,943.30p 1,973.24p 92705
19/02/2013 1,902.25p 1,953.57p 1,891.13p 1,943.30p 95630
18/02/2013 1,924.49p 1,924.49p 1,887.71p 1,895.40p 53777
15/02/2013 1,888.56p 1,939.03p 1,886.85p 1,921.06p 93029
14/02/2013 1,888.56p 1,901.39p 1,880.86p 1,892.84p 193263
13/02/2013 1,850.93p 1,894.55p 1,849.22p 1,893.69p 190540
12/02/2013 1,824.41p 1,856.06p 1,824.41p 1,851.78p 176666
11/02/2013 1,842.37p 1,847.51p 1,830.40p 1,841.52p 103282
08/02/2013 1,845.79p 1,856.06p 1,826.98p 1,847.51p 215152
07/02/2013 1,838.95p 1,850.93p 1,833.82p 1,845.79p 110477
06/02/2013 1,847.51p 1,850.07p 1,831.25p 1,842.37p 125633
05/02/2013 1,881.72p 1,886.00p 1,841.52p 1,843.23p 152841
04/02/2013 1,891.13p 1,897.11p 1,874.88p 1,886.00p 94027
01/02/2013 1,856.06p 1,898.83p 1,848.36p 1,895.40p 122236
31/01/2013 1,872.31p 1,880.76p 1,844.94p 1,848.36p 134063
30/01/2013 1,869.74p 1,892.84p 1,859.48p 1,876.59p 108735
29/01/2013 1,870.60p 1,870.60p 1,841.52p 1,864.61p 226489
28/01/2013 1,909.09p 1,943.30p 1,866.32p 1,869.74p 197459
25/01/2013 1,880.86p 1,911.66p 1,880.86p 1,909.09p 97844
24/01/2013 1,860.34p 1,886.00p 1,856.06p 1,881.72p 109315
23/01/2013 1,833.82p 1,856.91p 1,829.54p 1,856.91p 124551
22/01/2013 1,853.49p 1,853.49p 1,832.11p 1,833.82p 44017
21/01/2013 1,844.08p 1,850.93p 1,822.70p 1,843.23p 74024
18/01/2013 1,824.41p 1,849.22p 1,817.57p 1,842.37p 247335
17/01/2013 1,820.99p 1,832.11p 1,817.57p 1,827.83p 137906
16/01/2013 1,824.41p 1,829.54p 1,803.88p 1,824.41p 314521
15/01/2013 1,818.42p 1,838.95p 1,816.40p 1,822.70p 116192
14/01/2013 1,838.95p 1,848.36p 1,813.29p 1,825.27p 109197
11/01/2013 1,831.25p 1,838.10p 1,815.86p 1,833.82p 130189
10/01/2013 1,829.54p 1,834.68p 1,815.86p 1,826.12p 111479
09/01/2013 1,839.81p 1,846.65p 1,820.99p 1,831.25p 539447
08/01/2013 1,830.40p 1,835.53p 1,824.41p 1,826.98p 56539
07/01/2013 1,825.27p 1,835.53p 1,804.74p 1,833.82p 170417
04/01/2013 1,832.11p 1,841.52p 1,822.70p 1,830.40p 74178
03/01/2013 1,829.54p 1,848.36p 1,827.83p 1,829.54p 85225
02/01/2013 1,901.39p 1,901.39p 1,836.39p 1,837.24p 102712
31/12/2012 1,826.98p 1,867.18p 1,826.98p 1,866.32p 19245
28/12/2012 1,862.90p 1,862.90p 1,839.81p 1,856.91p 34035
27/12/2012 1,808.16p 1,858.62p 1,803.88p 1,856.91p 80096
24/12/2012 1,893.69p 1,893.69p 1,804.74p 1,809.87p 18944
21/12/2012 1,827.83p 1,878.30p 1,814.58p 1,846.65p 238156
20/12/2012 1,804.74p 1,841.52p 1,797.90p 1,831.25p 185097
19/12/2012 1,806.45p 1,825.27p 1,797.04p 1,804.74p 171193
18/12/2012 1,804.74p 1,816.71p 1,794.48p 1,801.32p 138993
17/12/2012 1,785.92p 1,796.19p 1,780.45p 1,792.76p 204168
14/12/2012 1,786.78p 1,795.33p 1,779.08p 1,785.92p 68004
13/12/2012 1,780.79p 1,788.49p 1,780.79p 1,786.78p 89766
12/12/2012 1,773.95p 1,782.50p 1,765.39p 1,775.66p 89276
11/12/2012 1,762.83p 1,769.67p 1,754.27p 1,769.67p 88574
10/12/2012 1,750.00p 1,763.68p 1,746.58p 1,758.55p 361283
07/12/2012 1,732.04p 1,778.22p 1,732.04p 1,749.14p 50957
06/12/2012 1,731.18p 1,753.42p 1,730.33p 1,742.30p 103672
05/12/2012 1,758.55p 1,765.39p 1,732.04p 1,732.04p 100424
04/12/2012 1,759.41p 1,761.97p 1,742.30p 1,753.42p 49596
03/12/2012 1,757.70p 1,767.96p 1,744.87p 1,761.97p 71368
30/11/2012 1,747.43p 1,764.54p 1,744.87p 1,750.85p 94109
29/11/2012 1,755.99p 1,770.53p 1,749.14p 1,758.55p 96173
28/11/2012 1,756.84p 1,757.70p 1,732.04p 1,750.85p 121579
27/11/2012 1,740.59p 1,767.10p 1,739.73p 1,761.97p 93340
26/11/2012 1,761.97p 1,761.97p 1,733.75p 1,737.17p 227728
23/11/2012 1,746.58p 1,765.39p 1,746.58p 1,746.58p 144572
22/11/2012 1,738.88p 1,761.12p 1,732.89p 1,746.58p 151325
21/11/2012 1,713.22p 1,732.04p 1,706.38p 1,727.76p 213244
20/11/2012 1,684.99p 1,722.63p 1,680.72p 1,712.36p 140141
19/11/2012 1,667.89p 1,687.56p 1,663.61p 1,683.28p 125768
16/11/2012 1,693.55p 1,700.39p 1,673.87p 1,690.13p 78918
15/11/2012 1,703.81p 1,703.81p 1,670.45p 1,693.55p 97546
14/11/2012 1,710.65p 1,720.92p 1,702.96p 1,702.96p 94175
13/11/2012 1,708.94p 1,727.76p 1,703.81p 1,711.51p 153008
12/11/2012 1,686.70p 1,732.04p 1,671.31p 1,723.48p 198208
09/11/2012 1,720.92p 1,744.01p 1,708.94p 1,711.51p 116956
08/11/2012 1,724.34p 1,740.59p 1,719.21p 1,723.48p 149272
07/11/2012 1,767.96p 1,778.22p 1,714.93p 1,714.93p 136151
06/11/2012 1,732.04p 1,761.97p 1,730.33p 1,759.41p 150008
05/11/2012 1,744.01p 1,748.29p 1,712.36p 1,732.04p 114158
02/11/2012 1,722.63p 1,749.32p 1,704.67p 1,749.14p 105823
01/11/2012 1,704.67p 1,722.63p 1,704.67p 1,717.50p 80714
31/10/2012 1,710.65p 1,722.63p 1,693.55p 1,702.10p 160630
30/10/2012 1,727.76p 1,731.18p 1,708.94p 1,721.77p 192346
29/10/2012 1,712.36p 1,738.02p 1,710.65p 1,725.19p 128801
26/10/2012 1,730.33p 1,735.46p 1,706.38p 1,711.51p 160903

*Close Price adjusted for both dividends and splits