Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/10/2012 1,725.19p 1,741.45p 1,715.79p 1,729.47p 134623
24/10/2012 1,731.18p 1,745.72p 1,719.21p 1,725.19p 75793
23/10/2012 1,775.66p 1,775.66p 1,722.63p 1,725.19p 319612
22/10/2012 1,757.70p 1,777.37p 1,747.23p 1,773.95p 79298
19/10/2012 1,734.60p 1,766.25p 1,734.60p 1,754.27p 114353
18/10/2012 1,729.47p 1,745.72p 1,722.63p 1,738.88p 99024
17/10/2012 1,738.02p 1,740.59p 1,725.19p 1,731.18p 130457
16/10/2012 1,710.65p 1,737.17p 1,699.53p 1,736.31p 207460
15/10/2012 1,702.10p 1,759.41p 1,693.55p 1,742.30p 276424
12/10/2012 1,678.15p 1,708.09p 1,662.76p 1,702.10p 259295
11/10/2012 1,684.14p 1,697.48p 1,671.31p 1,684.99p 136156
10/10/2012 1,717.50p 1,717.50p 1,672.16p 1,696.11p 140682
09/10/2012 1,720.92p 1,720.92p 1,701.24p 1,715.79p 90150
08/10/2012 1,698.68p 1,723.48p 1,694.40p 1,714.93p 607893
05/10/2012 1,675.58p 1,714.93p 1,675.58p 1,706.38p 71125
04/10/2012 1,693.55p 1,708.94p 1,677.30p 1,692.69p 40411
03/10/2012 1,683.28p 1,697.82p 1,677.30p 1,685.85p 77505
02/10/2012 1,678.15p 1,696.11p 1,672.16p 1,687.56p 97286
01/10/2012 1,679.86p 1,718.35p 1,679.86p 1,696.97p 117525
28/09/2012 1,673.02p 1,697.82p 1,671.31p 1,682.43p 112953
27/09/2012 1,663.61p 1,672.16p 1,648.21p 1,658.48p 154087
26/09/2012 1,674.73p 1,684.99p 1,649.07p 1,652.49p 119036
25/09/2012 1,683.28p 1,705.52p 1,676.44p 1,690.98p 62618
24/09/2012 1,683.28p 1,691.84p 1,670.45p 1,679.86p 73492
21/09/2012 1,691.84p 1,693.55p 1,667.89p 1,690.98p 231738
20/09/2012 1,673.87p 1,688.58p 1,666.18p 1,688.41p 164089
19/09/2012 1,690.13p 1,696.11p 1,681.57p 1,689.27p 95161
18/09/2012 1,695.26p 1,702.96p 1,674.73p 1,688.41p 145084
17/09/2012 1,677.30p 1,714.07p 1,673.87p 1,696.97p 96500
14/09/2012 1,663.61p 1,689.27p 1,652.49p 1,682.43p 96084
13/09/2012 1,605.45p 1,644.79p 1,605.45p 1,642.23p 114887
12/09/2012 1,620.84p 1,623.41p 1,595.18p 1,605.45p 211257
11/09/2012 1,630.25p 1,637.10p 1,613.15p 1,615.71p 79786
10/09/2012 1,633.67p 1,639.66p 1,619.13p 1,637.95p 67492
07/09/2012 1,647.36p 1,656.77p 1,630.25p 1,631.11p 60075
06/09/2012 1,629.40p 1,647.36p 1,626.83p 1,646.50p 541551
05/09/2012 1,591.76p 1,622.55p 1,588.34p 1,622.55p 153788
04/09/2012 1,599.46p 1,599.46p 1,575.51p 1,593.47p 80145
03/09/2012 1,580.64p 1,608.01p 1,578.93p 1,601.17p 114144
31/08/2012 1,531.03p 1,585.78p 1,524.19p 1,584.92p 247065
30/08/2012 1,527.61p 1,527.61p 1,506.09p 1,524.19p 108916
29/08/2012 1,516.49p 1,526.36p 1,496.82p 1,525.90p 112841
28/08/2012 1,538.73p 1,552.42p 1,507.94p 1,513.93p 72022
24/08/2012 1,556.69p 1,556.69p 1,525.05p 1,536.17p 45607
23/08/2012 1,567.81p 1,581.50p 1,549.85p 1,557.55p 41560
22/08/2012 1,564.39p 1,581.50p 1,550.71p 1,564.39p 62499
21/08/2012 1,572.09p 1,579.79p 1,562.68p 1,571.24p 71804
20/08/2012 1,576.37p 1,579.84p 1,553.27p 1,565.25p 66079
17/08/2012 1,558.41p 1,578.08p 1,556.69p 1,570.38p 50242
16/08/2012 1,563.54p 1,575.51p 1,554.13p 1,558.41p 77077
15/08/2012 1,578.08p 1,587.49p 1,566.10p 1,566.10p 77655
14/08/2012 1,580.64p 1,590.91p 1,572.09p 1,589.20p 69764
13/08/2012 1,574.66p 1,578.24p 1,560.97p 1,578.08p 36134
10/08/2012 1,556.69p 1,582.35p 1,556.69p 1,574.66p 52558
09/08/2012 1,583.21p 1,593.47p 1,561.83p 1,575.51p 60449
08/08/2012 1,572.09p 1,583.21p 1,567.81p 1,583.21p 77311
07/08/2012 1,596.89p 1,601.53p 1,562.68p 1,573.80p 96755
06/08/2012 1,551.56p 1,609.72p 1,551.56p 1,598.61p 168686
03/08/2012 1,532.75p 1,557.55p 1,530.18p 1,557.55p 148703
02/08/2012 1,528.47p 1,550.71p 1,519.06p 1,532.75p 100805
01/08/2012 1,525.90p 1,537.02p 1,506.72p 1,531.03p 126792
31/07/2012 1,531.89p 1,537.88p 1,518.20p 1,527.61p 102721
30/07/2012 1,539.59p 1,554.13p 1,531.03p 1,537.02p 70540
27/07/2012 1,542.15p 1,549.00p 1,526.76p 1,538.73p 137362
26/07/2012 1,526.76p 1,548.14p 1,519.92p 1,539.59p 150565
25/07/2012 1,536.17p 1,546.43p 1,528.47p 1,530.18p 96287
24/07/2012 1,516.49p 1,542.15p 1,508.80p 1,537.88p 136149
23/07/2012 1,549.85p 1,554.13p 1,501.10p 1,512.22p 98417
20/07/2012 1,560.12p 1,564.39p 1,545.58p 1,556.69p 119158
19/07/2012 1,556.69p 1,574.28p 1,552.42p 1,552.42p 116372
18/07/2012 1,517.35p 1,556.69p 1,514.78p 1,556.69p 73641
17/07/2012 1,539.59p 1,539.59p 1,504.52p 1,512.22p 159074
16/07/2012 1,520.77p 1,531.89p 1,507.09p 1,531.89p 147456
13/07/2012 1,478.00p 1,515.64p 1,452.34p 1,510.51p 132541
12/07/2012 1,455.77p 1,475.44p 1,450.63p 1,459.19p 96594
11/07/2012 1,478.00p 1,489.12p 1,473.73p 1,476.29p 105454
10/07/2012 1,477.15p 1,491.69p 1,472.87p 1,479.72p 136740
09/07/2012 1,487.41p 1,496.44p 1,476.29p 1,478.86p 138546
06/07/2012 1,462.61p 1,508.80p 1,460.04p 1,492.55p 312866
05/07/2012 1,445.50p 1,464.32p 1,443.79p 1,451.49p 143681
04/07/2012 1,435.24p 1,449.86p 1,435.24p 1,448.92p 140242
03/07/2012 1,424.12p 1,438.66p 1,414.71p 1,435.24p 203314
02/07/2012 1,391.62p 1,426.04p 1,389.91p 1,418.99p 272624
29/06/2012 1,370.23p 1,397.60p 1,360.82p 1,394.18p 204518
28/06/2012 1,350.56p 1,353.13p 1,334.31p 1,342.01p 176607
27/06/2012 1,327.47p 1,348.13p 1,322.34p 1,347.99p 100765
26/06/2012 1,331.74p 1,337.73p 1,325.76p 1,325.76p 187334
25/06/2012 1,342.86p 1,347.14p 1,331.74p 1,334.31p 195757
22/06/2012 1,347.99p 1,349.71p 1,335.16p 1,342.86p 209053
21/06/2012 1,345.43p 1,371.09p 1,345.43p 1,362.54p 249136
20/06/2012 1,336.88p 1,365.96p 1,327.47p 1,365.96p 313663
19/06/2012 1,367.67p 1,370.23p 1,336.88p 1,352.27p 324671
18/06/2012 1,390.76p 1,390.76p 1,358.26p 1,363.39p 185071
15/06/2012 1,361.68p 1,365.96p 1,347.99p 1,356.55p 440203
14/06/2012 1,397.60p 1,397.60p 1,347.99p 1,351.42p 453268
13/06/2012 1,402.74p 1,413.00p 1,381.35p 1,395.89p 376560
12/06/2012 1,402.74p 1,402.74p 1,384.77p 1,395.04p 230380
11/06/2012 1,418.99p 1,426.68p 1,397.60p 1,400.17p 173352
08/06/2012 1,398.46p 1,403.59p 1,381.35p 1,394.18p 211423
07/06/2012 1,389.05p 1,416.42p 1,371.94p 1,403.59p 227441
06/06/2012 1,402.74p 1,408.72p 1,377.08p 1,381.35p 290318
01/06/2012 1,429.25p 1,436.09p 1,368.52p 1,376.22p 227006
31/05/2012 1,441.23p 1,446.36p 1,402.74p 1,424.97p 374412
30/05/2012 1,427.54p 1,427.54p 1,394.18p 1,421.55p 291816
29/05/2012 1,429.25p 1,434.38p 1,393.33p 1,406.16p 303019
28/05/2012 1,297.53p 1,431.82p 1,297.53p 1,401.03p 2422763
25/05/2012 1,282.13p 1,284.70p 1,257.33p 1,266.74p 131857
24/05/2012 1,288.98p 1,288.98p 1,264.17p 1,272.73p 120671
23/05/2012 1,305.23p 1,311.22p 1,266.74p 1,277.86p 131774
22/05/2012 1,292.40p 1,320.62p 1,292.40p 1,319.77p 163052
21/05/2012 1,259.90p 1,293.38p 1,253.05p 1,293.25p 144296
18/05/2012 1,303.52p 1,303.52p 1,251.34p 1,256.47p 209540
17/05/2012 1,327.47p 1,341.15p 1,313.78p 1,315.49p 76647
16/05/2012 1,328.32p 1,336.02p 1,294.96p 1,325.76p 191139
15/05/2012 1,353.13p 1,366.81p 1,330.89p 1,340.30p 94412
14/05/2012 1,357.40p 1,357.40p 1,339.44p 1,353.98p 91425
11/05/2012 1,363.39p 1,368.52p 1,352.27p 1,368.52p 109864
10/05/2012 1,348.85p 1,375.37p 1,345.43p 1,367.67p 212854
09/05/2012 1,336.88p 1,338.59p 1,307.79p 1,317.20p 101989
08/05/2012 1,380.50p 1,380.50p 1,332.60p 1,336.88p 154035
04/05/2012 1,420.70p 1,430.96p 1,372.80p 1,380.50p 124092
03/05/2012 1,460.04p 1,460.04p 1,419.84p 1,423.26p 123763
02/05/2012 1,439.51p 1,467.74p 1,438.54p 1,454.06p 262204
01/05/2012 1,418.99p 1,434.38p 1,411.29p 1,434.38p 40441
30/04/2012 1,424.97p 1,428.40p 1,406.41p 1,424.97p 89133
27/04/2012 1,388.20p 1,422.41p 1,387.34p 1,418.13p 151051
26/04/2012 1,385.63p 1,400.17p 1,373.65p 1,396.75p 117396
25/04/2012 1,385.63p 1,406.16p 1,380.50p 1,383.92p 253751
24/04/2012 1,387.34p 1,388.20p 1,374.51p 1,388.20p 118234
23/04/2012 1,413.00p 1,434.38p 1,373.65p 1,378.79p 119020
20/04/2012 1,434.38p 1,438.60p 1,410.43p 1,426.68p 141022
19/04/2012 1,424.97p 1,440.37p 1,419.84p 1,433.53p 216029
18/04/2012 1,417.28p 1,430.96p 1,407.01p 1,419.84p 190825
17/04/2012 1,388.20p 1,429.25p 1,383.06p 1,424.97p 221096
16/04/2012 1,395.89p 1,418.13p 1,383.06p 1,387.34p 221412
13/04/2012 1,411.29p 1,425.83p 1,395.89p 1,406.16p 148353
12/04/2012 1,404.45p 1,419.84p 1,399.31p 1,415.57p 165623
11/04/2012 1,343.72p 1,407.87p 1,343.72p 1,402.74p 398108
10/04/2012 1,371.94p 1,375.37p 1,350.56p 1,350.56p 103069
05/04/2012 1,385.63p 1,389.05p 1,362.54p 1,379.64p 107071
04/04/2012 1,435.24p 1,435.24p 1,365.96p 1,366.81p 280287
03/04/2012 1,437.80p 1,447.21p 1,427.54p 1,436.09p 117145
02/04/2012 1,424.12p 1,436.95p 1,415.57p 1,431.82p 156429
30/03/2012 1,436.95p 1,451.49p 1,417.28p 1,417.28p 167106
29/03/2012 1,434.38p 1,448.07p 1,425.83p 1,430.11p 227113
28/03/2012 1,465.17p 1,469.45p 1,432.67p 1,439.51p 155085
27/03/2012 1,458.33p 1,471.56p 1,454.06p 1,464.32p 224366
26/03/2012 1,430.11p 1,454.91p 1,414.71p 1,450.63p 210311
23/03/2012 1,431.82p 1,432.24p 1,403.59p 1,418.99p 124439
22/03/2012 1,416.42p 1,436.09p 1,404.45p 1,432.67p 159516
21/03/2012 1,424.97p 1,437.80p 1,397.60p 1,422.41p 95044
20/03/2012 1,445.50p 1,447.21p 1,408.72p 1,421.55p 128370
19/03/2012 1,437.80p 1,454.06p 1,415.57p 1,454.06p 162297
16/03/2012 1,421.55p 1,437.80p 1,414.71p 1,437.80p 263737
15/03/2012 1,444.65p 1,456.62p 1,399.31p 1,422.41p 336471
14/03/2012 1,486.56p 1,491.69p 1,438.66p 1,442.08p 207226
13/03/2012 1,462.61p 1,478.86p 1,457.48p 1,476.29p 75561
12/03/2012 1,443.79p 1,455.77p 1,436.09p 1,454.06p 75227
09/03/2012 1,456.62p 1,464.32p 1,426.68p 1,447.21p 123494
08/03/2012 1,432.67p 1,458.48p 1,426.68p 1,458.33p 84024
07/03/2012 1,422.41p 1,436.09p 1,405.30p 1,430.96p 142039
06/03/2012 1,468.60p 1,468.60p 1,414.71p 1,424.97p 137128
05/03/2012 1,459.19p 1,473.73p 1,453.20p 1,461.75p 120665
02/03/2012 1,475.44p 1,476.29p 1,457.48p 1,466.03p 90547
01/03/2012 1,466.03p 1,478.86p 1,459.19p 1,474.58p 86563
29/02/2012 1,483.14p 1,485.70p 1,453.20p 1,465.17p 177522
28/02/2012 1,484.85p 1,495.11p 1,471.16p 1,485.70p 98814
27/02/2012 1,480.57p 1,488.27p 1,469.37p 1,481.43p 99008
24/02/2012 1,483.14p 1,492.55p 1,472.02p 1,489.12p 101603
23/02/2012 1,464.32p 1,479.72p 1,458.33p 1,472.87p 110718
22/02/2012 1,448.07p 1,467.74p 1,436.09p 1,467.74p 180061
21/02/2012 1,439.51p 1,449.78p 1,422.55p 1,447.21p 149323
20/02/2012 1,425.83p 1,445.50p 1,405.73p 1,436.95p 308522
17/02/2012 1,463.46p 1,482.28p 1,449.78p 1,453.20p 112025
16/02/2012 1,457.48p 1,464.32p 1,451.49p 1,454.06p 133173
15/02/2012 1,464.32p 1,484.85p 1,454.71p 1,465.17p 184620
14/02/2012 1,458.33p 1,470.31p 1,450.63p 1,454.06p 203694
13/02/2012 1,494.26p 1,501.10p 1,457.48p 1,457.48p 139220
10/02/2012 1,472.02p 1,498.53p 1,468.60p 1,483.14p 175456
09/02/2012 1,469.45p 1,482.28p 1,458.33p 1,468.60p 59056
08/02/2012 1,468.60p 1,483.99p 1,449.78p 1,469.45p 79836
07/02/2012 1,483.99p 1,495.11p 1,458.33p 1,471.16p 182938
06/02/2012 1,463.46p 1,473.73p 1,452.06p 1,472.87p 82546
03/02/2012 1,421.55p 1,478.00p 1,421.55p 1,463.46p 179619
02/02/2012 1,398.46p 1,426.68p 1,394.18p 1,419.84p 167873
01/02/2012 1,358.26p 1,407.87p 1,349.71p 1,401.03p 334641
31/01/2012 1,371.09p 1,377.08p 1,347.14p 1,348.85p 211926
30/01/2012 1,387.34p 1,390.38p 1,349.71p 1,351.42p 190482
27/01/2012 1,366.81p 1,407.87p 1,365.20p 1,395.04p 145926
26/01/2012 1,388.20p 1,419.84p 1,375.37p 1,385.63p 126096
25/01/2012 1,367.67p 1,376.22p 1,344.57p 1,355.69p 75939
24/01/2012 1,368.52p 1,385.63p 1,347.99p 1,359.97p 116055
23/01/2012 1,363.39p 1,385.63p 1,353.30p 1,375.37p 118426
20/01/2012 1,346.28p 1,366.81p 1,342.01p 1,359.11p 82529
19/01/2012 1,333.45p 1,357.40p 1,321.48p 1,343.72p 135835
18/01/2012 1,300.95p 1,325.76p 1,296.68p 1,324.90p 83566
17/01/2012 1,328.32p 1,330.89p 1,302.66p 1,302.66p 157836
16/01/2012 1,289.83p 1,314.64p 1,287.27p 1,312.93p 258730
13/01/2012 1,305.23p 1,307.81p 1,280.42p 1,299.24p 145102
12/01/2012 1,281.28p 1,323.19p 1,281.28p 1,312.93p 234393

*Close Price adjusted for both dividends and splits