Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/03/2011 1,358.26p 1,389.91p 1,356.55p 1,387.34p 82788
23/03/2011 1,347.99p 1,362.54p 1,347.14p 1,360.82p 132034
22/03/2011 1,353.98p 1,367.67p 1,353.98p 1,360.82p 133922
21/03/2011 1,338.59p 1,358.26p 1,309.51p 1,349.71p 75344
18/03/2011 1,298.39p 1,335.16p 1,298.39p 1,335.16p 236096
17/03/2011 1,347.99p 1,347.99p 1,286.41p 1,298.39p 281727
16/03/2011 1,406.16p 1,440.37p 1,350.56p 1,350.56p 97862
15/03/2011 1,390.76p 1,409.58p 1,366.65p 1,408.72p 148062
14/03/2011 1,424.12p 1,443.79p 1,410.43p 1,410.43p 103781
11/03/2011 1,418.13p 1,445.50p 1,417.28p 1,431.82p 81605
10/03/2011 1,406.16p 1,416.42p 1,395.89p 1,404.45p 87779
09/03/2011 1,424.12p 1,436.95p 1,410.43p 1,412.14p 57705
08/03/2011 1,441.23p 1,441.23p 1,421.55p 1,428.40p 73636
07/03/2011 1,418.13p 1,467.74p 1,413.85p 1,437.80p 117557
04/03/2011 1,411.29p 1,424.12p 1,403.59p 1,415.57p 199347
03/03/2011 1,365.96p 1,407.87p 1,353.13p 1,406.16p 124831
02/03/2011 1,335.16p 1,372.80p 1,321.48p 1,365.96p 73338
01/03/2011 1,362.54p 1,385.63p 1,338.59p 1,342.01p 117232
28/02/2011 1,374.51p 1,395.04p 1,357.40p 1,363.39p 159054
25/02/2011 1,424.12p 1,430.96p 1,386.48p 1,389.91p 130616
24/02/2011 1,392.47p 1,411.29p 1,392.47p 1,392.47p 83603
23/02/2011 1,424.12p 1,436.09p 1,407.87p 1,407.87p 151408
22/02/2011 1,440.37p 1,440.37p 1,413.85p 1,416.42p 85226
21/02/2011 1,469.45p 1,481.43p 1,433.53p 1,433.53p 29382
18/02/2011 1,459.19p 1,471.16p 1,449.78p 1,457.48p 42580
17/02/2011 1,449.78p 1,479.72p 1,431.82p 1,460.90p 75994
16/02/2011 1,452.34p 1,463.46p 1,436.95p 1,457.48p 36171
15/02/2011 1,443.79p 1,460.90p 1,427.54p 1,439.51p 73475
14/02/2011 1,428.40p 1,491.69p 1,428.40p 1,451.49p 109192
11/02/2011 1,445.50p 1,465.17p 1,445.50p 1,462.61p 59926
10/02/2011 1,462.61p 1,466.89p 1,451.49p 1,454.06p 65506
09/02/2011 1,466.03p 1,488.27p 1,450.63p 1,463.46p 49379
08/02/2011 1,488.27p 1,488.27p 1,448.07p 1,472.02p 137339
07/02/2011 1,444.65p 1,488.27p 1,436.95p 1,487.41p 71664
04/02/2011 1,411.29p 1,445.50p 1,411.29p 1,440.37p 29044
03/02/2011 1,429.25p 1,429.25p 1,406.16p 1,413.00p 69764
02/02/2011 1,430.11p 1,456.62p 1,419.84p 1,438.66p 111418
01/02/2011 1,434.38p 1,456.62p 1,408.72p 1,436.95p 66532
31/01/2011 1,412.14p 1,436.09p 1,389.91p 1,413.00p 54024
28/01/2011 1,411.29p 1,413.85p 1,387.34p 1,410.43p 69105
27/01/2011 1,385.63p 1,427.54p 1,379.64p 1,407.87p 148280
26/01/2011 1,356.55p 1,401.88p 1,343.57p 1,377.93p 76752
25/01/2011 1,371.94p 1,377.93p 1,322.98p 1,350.56p 71161
24/01/2011 1,388.20p 1,397.60p 1,367.67p 1,383.92p 91822
21/01/2011 1,377.08p 1,398.46p 1,377.08p 1,378.79p 40735
20/01/2011 1,372.80p 1,389.91p 1,372.80p 1,378.79p 61799
19/01/2011 1,410.43p 1,413.00p 1,371.09p 1,377.08p 130008
18/01/2011 1,384.77p 1,421.55p 1,383.92p 1,411.29p 98526
17/01/2011 1,383.06p 1,395.04p 1,377.93p 1,384.77p 46189
14/01/2011 1,428.40p 1,428.40p 1,377.08p 1,382.21p 59006
13/01/2011 1,401.03p 1,436.95p 1,388.20p 1,430.96p 90039
12/01/2011 1,395.89p 1,404.45p 1,383.90p 1,398.46p 53717
11/01/2011 1,353.13p 1,395.89p 1,353.13p 1,395.89p 65439
10/01/2011 1,354.84p 1,376.22p 1,351.42p 1,370.23p 50606
07/01/2011 1,376.22p 1,380.50p 1,342.01p 1,361.68p 77242
06/01/2011 1,422.41p 1,426.68p 1,371.94p 1,375.37p 47661
05/01/2011 1,419.84p 1,439.51p 1,413.00p 1,422.41p 100487
04/01/2011 1,393.33p 1,448.92p 1,390.76p 1,414.71p 68126
31/12/2010 1,359.97p 1,383.06p 1,353.98p 1,380.50p 10678
30/12/2010 1,374.51p 1,389.05p 1,344.56p 1,373.65p 38083
29/12/2010 1,389.91p 1,389.91p 1,355.89p 1,376.22p 35791
24/12/2010 1,361.68p 1,375.37p 1,359.11p 1,368.52p 3057
23/12/2010 1,372.80p 1,377.93p 1,357.40p 1,368.52p 62470
22/12/2010 1,375.37p 1,377.93p 1,361.68p 1,371.94p 61167
21/12/2010 1,381.35p 1,381.35p 1,333.45p 1,370.23p 121126
20/12/2010 1,350.56p 1,373.65p 1,336.51p 1,358.26p 64050
17/12/2010 1,359.11p 1,384.77p 1,347.14p 1,368.52p 137040
16/12/2010 1,362.54p 1,375.37p 1,345.43p 1,361.68p 123895
15/12/2010 1,362.54p 1,374.51p 1,347.99p 1,360.82p 173858
14/12/2010 1,334.31p 1,374.51p 1,334.31p 1,357.40p 69992
13/12/2010 1,351.42p 1,365.96p 1,347.14p 1,357.40p 91096
10/12/2010 1,361.68p 1,367.67p 1,347.99p 1,353.98p 42510
09/12/2010 1,352.27p 1,369.38p 1,350.56p 1,359.11p 61554
08/12/2010 1,360.82p 1,360.82p 1,339.44p 1,342.86p 75559
07/12/2010 1,346.28p 1,374.91p 1,346.28p 1,359.11p 257195
06/12/2010 1,331.74p 1,352.27p 1,330.03p 1,340.30p 52734
03/12/2010 1,342.01p 1,353.98p 1,326.61p 1,339.44p 79233
02/12/2010 1,325.76p 1,341.15p 1,311.22p 1,341.15p 134945
01/12/2010 1,294.96p 1,330.03p 1,291.54p 1,311.22p 157074
30/11/2010 1,299.24p 1,307.79p 1,281.28p 1,282.99p 227752
29/11/2010 1,311.22p 1,314.64p 1,297.53p 1,297.53p 123829
26/11/2010 1,316.35p 1,325.76p 1,298.39p 1,305.23p 99631
25/11/2010 1,300.95p 1,321.48p 1,294.11p 1,312.07p 146104
24/11/2010 1,322.34p 1,325.76p 1,303.52p 1,310.36p 121333
23/11/2010 1,343.72p 1,349.71p 1,324.05p 1,324.05p 150362
22/11/2010 1,321.48p 1,347.14p 1,321.48p 1,347.14p 99465
19/11/2010 1,310.36p 1,341.15p 1,302.66p 1,336.02p 161065
18/11/2010 1,288.98p 1,315.49p 1,285.56p 1,305.23p 109777
17/11/2010 1,267.59p 1,292.40p 1,261.61p 1,284.70p 314496
16/11/2010 1,226.54p 1,259.90p 1,215.42p 1,257.33p 356375
15/11/2010 1,200.02p 1,223.12p 1,192.33p 1,213.71p 105999
12/11/2010 1,213.71p 1,215.42p 1,203.70p 1,210.29p 85640
11/11/2010 1,243.65p 1,252.20p 1,219.70p 1,225.68p 169521
10/11/2010 1,280.42p 1,280.42p 1,243.65p 1,243.65p 227396
09/11/2010 1,306.08p 1,308.65p 1,295.82p 1,300.10p 150158
08/11/2010 1,323.19p 1,344.57p 1,298.39p 1,306.08p 93079
05/11/2010 1,294.96p 1,331.74p 1,282.99p 1,324.05p 122395
04/11/2010 1,291.54p 1,300.10p 1,275.29p 1,287.27p 86297
03/11/2010 1,294.96p 1,294.96p 1,266.74p 1,275.29p 141155
02/11/2010 1,277.86p 1,299.24p 1,262.46p 1,273.58p 106012
01/11/2010 1,297.53p 1,298.39p 1,280.30p 1,286.41p 82805
29/10/2010 1,268.45p 1,278.71p 1,259.04p 1,274.44p 99236
28/10/2010 1,240.22p 1,276.15p 1,240.22p 1,268.45p 147473
27/10/2010 1,256.47p 1,256.51p 1,228.25p 1,242.79p 114283
26/10/2010 1,254.76p 1,282.99p 1,249.63p 1,265.88p 136492
25/10/2010 1,223.97p 1,273.58p 1,223.97p 1,260.75p 114825
22/10/2010 1,181.21p 1,232.53p 1,181.21p 1,227.39p 482130
21/10/2010 1,200.02p 1,223.12p 1,199.17p 1,205.16p 154616
20/10/2010 1,200.88p 1,214.56p 1,197.46p 1,208.58p 36733
19/10/2010 1,211.14p 1,222.26p 1,197.46p 1,210.29p 97598
18/10/2010 1,199.17p 1,212.85p 1,186.34p 1,206.87p 52831
15/10/2010 1,210.29p 1,210.29p 1,189.76p 1,196.60p 96107
14/10/2010 1,212.85p 1,214.56p 1,198.31p 1,200.88p 107693
13/10/2010 1,208.58p 1,214.56p 1,188.90p 1,206.87p 161739
12/10/2010 1,204.30p 1,206.87p 1,167.52p 1,198.31p 261650
11/10/2010 1,189.76p 1,200.88p 1,183.77p 1,189.76p 163398
08/10/2010 1,227.39p 1,227.39p 1,196.60p 1,200.02p 243231
07/10/2010 1,229.96p 1,233.38p 1,212.00p 1,223.97p 98893
06/10/2010 1,256.47p 1,261.61p 1,214.56p 1,223.12p 183510
05/10/2010 1,255.62p 1,261.61p 1,236.80p 1,248.78p 110807
04/10/2010 1,277.86p 1,278.71p 1,245.36p 1,249.63p 134637
01/10/2010 1,259.04p 1,286.41p 1,259.04p 1,285.56p 128159
30/09/2010 1,249.63p 1,275.29p 1,239.37p 1,251.34p 169255
29/09/2010 1,266.74p 1,266.74p 1,240.22p 1,253.91p 138997
28/09/2010 1,234.24p 1,255.62p 1,231.67p 1,254.76p 97682
27/09/2010 1,231.67p 1,251.34p 1,220.55p 1,244.50p 86455
24/09/2010 1,240.22p 1,241.93p 1,212.85p 1,227.39p 125281
23/09/2010 1,227.39p 1,246.21p 1,211.14p 1,241.93p 113504
22/09/2010 1,227.39p 1,231.67p 1,210.29p 1,222.26p 162039
21/09/2010 1,215.42p 1,243.65p 1,209.43p 1,222.26p 223540
20/09/2010 1,206.01p 1,223.97p 1,195.75p 1,213.71p 307465
17/09/2010 1,205.16p 1,205.16p 1,177.78p 1,192.33p 387104
16/09/2010 1,187.19p 1,191.47p 1,176.93p 1,188.05p 172750
15/09/2010 1,215.42p 1,215.42p 1,169.23p 1,184.63p 291736
14/09/2010 1,199.17p 1,207.72p 1,194.89p 1,200.88p 211783
13/09/2010 1,212.85p 1,218.84p 1,196.60p 1,200.02p 138620
10/09/2010 1,214.56p 1,214.56p 1,194.04p 1,197.46p 210193
09/09/2010 1,253.05p 1,253.05p 1,182.92p 1,199.17p 600466
08/09/2010 1,235.95p 1,271.87p 1,224.93p 1,265.88p 111567
07/09/2010 1,226.54p 1,235.95p 1,208.58p 1,235.95p 158449
06/09/2010 1,244.50p 1,245.36p 1,228.25p 1,233.38p 112025
03/09/2010 1,261.61p 1,265.03p 1,231.67p 1,238.51p 175546
02/09/2010 1,248.78p 1,267.59p 1,241.93p 1,253.05p 134325
01/09/2010 1,228.25p 1,258.19p 1,228.25p 1,253.05p 154788
31/08/2010 1,197.46p 1,220.55p 1,190.61p 1,220.55p 226767
27/08/2010 1,197.46p 1,200.02p 1,182.92p 1,196.60p 102696
26/08/2010 1,194.89p 1,211.14p 1,184.63p 1,192.33p 80763
25/08/2010 1,180.35p 1,213.71p 1,180.35p 1,197.46p 151899
24/08/2010 1,185.48p 1,213.71p 1,178.64p 1,187.19p 189883
23/08/2010 1,182.06p 1,211.14p 1,181.21p 1,203.44p 155316
20/08/2010 1,168.38p 1,190.61p 1,168.38p 1,187.19p 191210
19/08/2010 1,195.75p 1,205.16p 1,169.23p 1,180.35p 211285
18/08/2010 1,145.28p 1,200.88p 1,145.28p 1,199.17p 144451
17/08/2010 1,141.86p 1,162.39p 1,141.01p 1,157.26p 82933
16/08/2010 1,138.44p 1,149.56p 1,135.02p 1,146.14p 119826
13/08/2010 1,129.89p 1,147.85p 1,126.29p 1,144.43p 98314
12/08/2010 1,126.47p 1,149.56p 1,112.78p 1,149.56p 379926
11/08/2010 1,146.14p 1,147.85p 1,130.74p 1,137.58p 231388
10/08/2010 1,147.85p 1,162.39p 1,135.02p 1,146.14p 142648
09/08/2010 1,161.53p 1,173.51p 1,153.84p 1,162.39p 63805
06/08/2010 1,146.14p 1,166.67p 1,146.14p 1,158.11p 145906
05/08/2010 1,145.28p 1,158.11p 1,132.45p 1,149.56p 70226
04/08/2010 1,151.27p 1,176.07p 1,126.47p 1,137.58p 564340
03/08/2010 1,157.26p 1,164.10p 1,137.58p 1,148.70p 172307
02/08/2010 1,146.14p 1,166.67p 1,143.57p 1,165.81p 71998
30/07/2010 1,148.70p 1,156.40p 1,130.74p 1,137.58p 116668
29/07/2010 1,158.11p 1,172.65p 1,152.98p 1,157.26p 162481
28/07/2010 1,155.55p 1,167.52p 1,145.28p 1,159.82p 300137
27/07/2010 1,169.23p 1,170.09p 1,150.41p 1,157.26p 158603
26/07/2010 1,153.84p 1,158.97p 1,143.57p 1,158.97p 176137
23/07/2010 1,099.09p 1,145.28p 1,099.09p 1,145.28p 495263
22/07/2010 1,081.99p 1,109.36p 1,080.28p 1,109.36p 245312
21/07/2010 1,090.54p 1,094.82p 1,072.58p 1,091.40p 481690
20/07/2010 1,086.26p 1,089.69p 1,068.91p 1,077.71p 125525
19/07/2010 1,097.38p 1,101.66p 1,070.70p 1,087.98p 237617
16/07/2010 1,142.72p 1,142.72p 1,098.24p 1,103.37p 243503
15/07/2010 1,104.23p 1,167.52p 1,098.24p 1,146.14p 1089318
14/07/2010 1,103.37p 1,116.20p 1,085.41p 1,101.66p 388019
13/07/2010 1,078.57p 1,098.24p 1,075.15p 1,096.53p 159648
12/07/2010 1,081.99p 1,087.15p 1,072.58p 1,082.84p 88183
09/07/2010 1,060.61p 1,092.25p 1,058.89p 1,087.12p 431344
08/07/2010 1,022.97p 1,067.45p 1,022.97p 1,060.61p 273600
07/07/2010 988.76p 1,028.96p 988.76p 1,025.54p 513814
06/07/2010 977.64p 1,013.56p 977.64p 1,013.56p 127724
05/07/2010 972.51p 981.91p 972.51p 979.35p 84651
02/07/2010 977.64p 987.90p 971.65p 975.93p 103834
01/07/2010 955.40p 987.05p 951.12p 979.35p 292216
30/06/2010 960.53p 977.64p 960.53p 966.52p 309560
29/06/2010 980.20p 1,011.00p 957.97p 963.95p 337438
28/06/2010 993.03p 1,013.56p 989.61p 1,005.01p 130057
25/06/2010 989.61p 1,004.15p 989.61p 999.02p 310741
24/06/2010 999.88p 1,011.85p 978.49p 993.03p 438838
23/06/2010 1,032.38p 1,032.38p 995.60p 1,003.30p 166921
22/06/2010 1,034.95p 1,034.95p 1,014.42p 1,031.52p 123602
21/06/2010 1,038.37p 1,045.21p 1,030.67p 1,033.23p 88954
18/06/2010 1,033.23p 1,033.23p 1,022.12p 1,030.67p 306062
17/06/2010 1,009.29p 1,026.39p 1,008.43p 1,018.69p 153041
16/06/2010 1,011.85p 1,013.56p 1,001.59p 1,005.01p 273590
15/06/2010 979.35p 999.88p 977.64p 999.88p 106059
14/06/2010 982.77p 988.76p 967.37p 981.06p 263831

*Close Price adjusted for both dividends and splits