Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/08/2009 727.46p 738.15p 718.05p 721.04p 136347
24/08/2009 730.02p 743.28p 715.05p 735.58p 154034
21/08/2009 727.88p 739.43p 724.03p 732.59p 86726
20/08/2009 705.64p 739.86p 705.64p 731.73p 189964
19/08/2009 694.95p 710.35p 690.25p 704.79p 264133
18/08/2009 697.52p 705.22p 688.97p 703.51p 157237
17/08/2009 722.32p 727.03p 688.54p 689.82p 327944
14/08/2009 705.22p 739.86p 705.22p 731.30p 251484
13/08/2009 711.20p 716.34p 703.51p 711.63p 226577
12/08/2009 711.63p 711.63p 691.10p 704.79p 227319
11/08/2009 718.05p 722.32p 701.37p 706.07p 278637
10/08/2009 720.19p 736.86p 719.33p 721.47p 158763
07/08/2009 722.75p 723.61p 696.24p 720.19p 332468
06/08/2009 738.57p 751.40p 719.33p 720.61p 161390
05/08/2009 727.88p 739.43p 721.47p 739.43p 170088
04/08/2009 737.29p 741.14p 714.20p 728.31p 407935
03/08/2009 686.83p 743.28p 686.83p 741.57p 376889
31/07/2009 694.53p 694.53p 676.14p 691.10p 231161
30/07/2009 658.17p 681.27p 652.61p 681.27p 118993
29/07/2009 667.58p 668.87p 645.77p 652.61p 138963
28/07/2009 673.14p 676.99p 658.60p 663.73p 353625
27/07/2009 662.88p 683.83p 658.17p 677.85p 236202
24/07/2009 660.31p 662.45p 654.75p 656.04p 140836
23/07/2009 654.32p 661.60p 645.77p 658.60p 133827
22/07/2009 638.50p 652.61p 634.65p 647.05p 232001
21/07/2009 622.68p 638.07p 617.12p 631.66p 556625
20/07/2009 632.94p 646.20p 621.39p 621.39p 100999
17/07/2009 629.09p 641.49p 620.97p 635.08p 144682
16/07/2009 659.46p 659.46p 616.69p 620.97p 253171
15/07/2009 623.53p 664.16p 623.53p 648.77p 336111
14/07/2009 591.89p 636.36p 591.89p 629.52p 279193
13/07/2009 577.35p 599.16p 570.08p 597.87p 283413
10/07/2009 586.33p 589.75p 573.92p 585.04p 387886
09/07/2009 600.87p 609.42p 573.92p 592.74p 704029
08/07/2009 607.28p 620.54p 599.58p 605.14p 346258
07/07/2009 622.68p 629.95p 610.70p 615.84p 177733
06/07/2009 630.38p 630.38p 614.98p 625.24p 191698
03/07/2009 633.37p 633.37p 621.82p 624.39p 197644
02/07/2009 625.67p 635.51p 625.24p 628.67p 428242
01/07/2009 623.53p 633.80p 615.84p 632.51p 233707
30/06/2009 622.25p 626.53p 612.84p 612.84p 503175
29/06/2009 609.85p 621.82p 603.01p 618.40p 421113
26/06/2009 605.57p 616.26p 601.72p 608.14p 495602
25/06/2009 598.30p 604.29p 591.89p 603.43p 278358
24/06/2009 572.21p 598.73p 565.37p 595.74p 359507
23/06/2009 603.01p 610.28p 579.06p 579.06p 230891
22/06/2009 628.67p 647.05p 603.01p 604.29p 418592
19/06/2009 617.97p 643.21p 609.42p 630.38p 688758
18/06/2009 612.84p 618.83p 605.14p 614.12p 322566
17/06/2009 621.82p 621.82p 605.14p 606.00p 268564
16/06/2009 616.26p 634.65p 610.70p 619.26p 266760
15/06/2009 635.94p 638.93p 619.26p 620.97p 214515
12/06/2009 634.22p 640.64p 622.68p 632.51p 314716
11/06/2009 632.94p 638.07p 625.67p 636.36p 321897
10/06/2009 650.05p 658.60p 634.22p 637.22p 506865
09/06/2009 620.97p 644.49p 620.54p 644.49p 461087
08/06/2009 620.11p 625.24p 615.41p 621.82p 330870
05/06/2009 603.01p 629.95p 603.01p 616.69p 901139
04/06/2009 600.44p 606.85p 590.18p 603.43p 330717
03/06/2009 629.09p 629.09p 591.89p 597.45p 284008
02/06/2009 633.80p 638.93p 620.11p 622.25p 647256
01/06/2009 626.95p 647.91p 626.53p 645.77p 233244
29/05/2009 626.95p 635.08p 619.26p 628.67p 572727
28/05/2009 590.18p 633.80p 579.91p 618.83p 874869
27/05/2009 563.23p 603.01p 552.11p 602.15p 1584813
26/05/2009 499.51p 547.41p 496.52p 546.98p 623716
22/05/2009 512.77p 520.47p 493.52p 495.23p 658838
21/05/2009 519.18p 525.60p 513.20p 515.76p 197423
20/05/2009 528.59p 538.86p 514.91p 526.45p 311151
19/05/2009 502.93p 532.44p 502.93p 532.44p 331968
18/05/2009 488.82p 510.20p 480.27p 501.22p 641999
15/05/2009 492.67p 507.64p 484.97p 495.66p 375149
14/05/2009 492.67p 505.07p 487.54p 498.23p 387903
13/05/2009 514.91p 520.47p 492.67p 499.94p 419629
12/05/2009 505.50p 528.16p 505.50p 518.76p 437245
11/05/2009 525.60p 535.01p 505.93p 514.05p 444835
08/05/2009 532.01p 537.15p 519.18p 526.45p 295175
07/05/2009 536.29p 546.55p 519.18p 528.16p 375047
06/05/2009 520.04p 537.15p 511.06p 526.03p 492732
05/05/2009 529.45p 549.55p 506.35p 510.20p 682816
01/05/2009 487.54p 523.46p 478.56p 523.46p 229090
30/04/2009 466.15p 485.40p 460.59p 483.26p 860783
29/04/2009 464.01p 464.44p 450.33p 461.88p 1200891
28/04/2009 466.58p 467.01p 449.05p 458.03p 394338
27/04/2009 470.43p 473.42p 458.88p 467.01p 763603
24/04/2009 474.71p 478.56p 467.86p 472.14p 682497
23/04/2009 483.69p 493.52p 467.44p 470.43p 583115
22/04/2009 470.43p 482.83p 470.43p 478.56p 395262
21/04/2009 470.43p 483.26p 464.01p 475.56p 1311882
20/04/2009 506.78p 510.63p 470.43p 473.85p 745534
17/04/2009 487.54p 517.90p 478.98p 510.63p 639425
16/04/2009 457.17p 503.36p 438.78p 493.95p 1658309
15/04/2009 504.64p 517.90p 499.94p 504.64p 277268
14/04/2009 493.52p 523.46p 493.52p 513.62p 396384
09/04/2009 487.54p 503.36p 487.54p 496.94p 219897
08/04/2009 518.33p 519.18p 478.13p 491.81p 764271
07/04/2009 530.30p 543.13p 521.75p 533.72p 313454
06/04/2009 530.30p 549.12p 522.60p 531.59p 520947
03/04/2009 528.16p 538.86p 524.32p 534.58p 321064
02/04/2009 520.89p 540.14p 513.20p 535.01p 690072
01/04/2009 485.83p 517.47p 478.98p 514.05p 644358
31/03/2009 465.30p 485.83p 461.02p 482.40p 486182
30/03/2009 446.48p 462.73p 446.48p 462.73p 239690
27/03/2009 459.31p 461.45p 453.32p 457.17p 170193
26/03/2009 455.89p 462.30p 452.47p 458.03p 266672
25/03/2009 460.17p 462.30p 450.76p 457.17p 510738
24/03/2009 446.91p 470.43p 446.91p 465.73p 849868
23/03/2009 447.34p 451.61p 436.22p 445.20p 281134
20/03/2009 422.53p 452.04p 422.53p 440.49p 1111596
19/03/2009 423.17p 430.66p 410.98p 427.66p 477610
18/03/2009 431.08p 435.79p 419.54p 423.81p 370809
17/03/2009 458.46p 458.46p 420.18p 429.37p 792826
16/03/2009 469.57p 469.57p 455.03p 464.44p 335237
13/03/2009 461.88p 473.85p 457.60p 463.16p 303513
12/03/2009 449.05p 458.03p 447.34p 455.89p 275496
11/03/2009 446.48p 462.30p 438.35p 449.05p 228279
10/03/2009 419.11p 448.19p 418.04p 441.78p 346071
09/03/2009 427.45p 427.45p 401.15p 418.90p 324339
06/03/2009 431.51p 431.51p 402.86p 423.60p 431766
05/03/2009 435.36p 444.77p 426.81p 426.81p 526423
04/03/2009 408.42p 441.78p 406.07p 434.51p 628370
03/03/2009 404.57p 412.27p 396.44p 397.73p 602339
02/03/2009 406.49p 413.76p 400.29p 402.86p 679803
27/02/2009 401.15p 410.56p 396.66p 409.27p 420997
26/02/2009 412.27p 418.04p 396.02p 403.29p 903901
25/02/2009 429.80p 442.20p 402.00p 412.48p 1059767
24/02/2009 415.69p 428.09p 403.07p 427.66p 523501
23/02/2009 423.39p 431.08p 415.69p 422.32p 420730
20/02/2009 417.40p 427.66p 393.45p 425.31p 881837
19/02/2009 442.63p 442.63p 424.24p 427.02p 465368
18/02/2009 443.49p 449.90p 430.23p 444.34p 548996
17/02/2009 473.00p 473.42p 437.50p 448.19p 520940
16/02/2009 495.66p 506.35p 474.71p 479.84p 514032
13/02/2009 505.50p 514.91p 499.51p 503.79p 810831
12/02/2009 508.92p 519.61p 503.79p 509.77p 493751
11/02/2009 515.76p 523.03p 508.06p 517.04p 339823
10/02/2009 528.59p 540.57p 517.47p 526.88p 717694
09/02/2009 539.28p 545.27p 525.60p 531.16p 321582
06/02/2009 520.47p 540.14p 520.47p 535.86p 304175
05/02/2009 502.50p 529.02p 498.23p 522.60p 382272
04/02/2009 496.09p 512.77p 496.09p 505.50p 448518
03/02/2009 502.08p 502.93p 475.13p 498.66p 393650
02/02/2009 514.91p 514.91p 487.54p 492.67p 573170
30/01/2009 505.50p 516.19p 503.79p 513.62p 566928
29/01/2009 520.04p 520.04p 505.07p 505.07p 384440
28/01/2009 516.62p 516.62p 488.82p 516.19p 792903
27/01/2009 540.99p 540.99p 500.79p 504.64p 696775
26/01/2009 515.76p 538.43p 505.50p 533.72p 397677
23/01/2009 517.04p 518.76p 475.13p 510.63p 1179625
22/01/2009 508.06p 534.15p 508.06p 513.20p 687434
21/01/2009 464.44p 509.77p 452.04p 502.93p 917504
20/01/2009 472.14p 476.42p 450.76p 466.15p 488873
19/01/2009 483.69p 491.81p 456.32p 469.15p 1355605
16/01/2009 479.41p 485.83p 454.61p 473.00p 619982
15/01/2009 493.10p 493.10p 462.73p 474.71p 335755
14/01/2009 517.47p 518.33p 485.40p 489.25p 548174
13/01/2009 504.64p 516.19p 503.79p 511.49p 604594
12/01/2009 503.79p 524.74p 485.40p 518.33p 425846
09/01/2009 496.09p 500.79p 485.40p 491.81p 1165029
08/01/2009 523.46p 526.03p 480.69p 496.94p 597901
07/01/2009 541.42p 558.53p 526.03p 533.72p 422411
06/01/2009 534.58p 553.40p 530.30p 552.54p 404014
05/01/2009 529.87p 563.23p 513.62p 527.31p 260020
02/01/2009 496.09p 519.18p 487.54p 514.48p 105736
31/12/2008 490.10p 493.95p 483.26p 487.54p 76551
30/12/2008 500.37p 500.37p 475.56p 487.54p 223043
29/12/2008 477.27p 505.93p 477.27p 496.09p 257447
24/12/2008 477.70p 490.10p 477.27p 489.25p 65811
23/12/2008 485.83p 497.37p 478.98p 488.39p 339157
22/12/2008 520.89p 526.45p 483.26p 497.37p 432595
19/12/2008 510.63p 538.43p 493.95p 526.88p 1009921
18/12/2008 504.64p 518.76p 495.66p 508.92p 429211
17/12/2008 482.40p 514.48p 481.55p 503.36p 587733
16/12/2008 465.73p 481.98p 465.73p 475.13p 453180
15/12/2008 461.88p 475.99p 461.88p 470.00p 304657
12/12/2008 459.31p 478.56p 448.62p 472.14p 559757
11/12/2008 482.83p 496.09p 467.01p 470.43p 402309
10/12/2008 454.18p 485.40p 454.18p 477.70p 1061760
09/12/2008 423.39p 465.73p 423.39p 453.32p 421732
08/12/2008 440.07p 449.05p 424.46p 427.66p 427866
05/12/2008 437.50p 437.50p 412.48p 426.59p 443241
04/12/2008 444.77p 453.75p 418.90p 437.07p 661670
03/12/2008 429.37p 452.90p 415.05p 446.48p 768098
02/12/2008 408.42p 433.65p 402.00p 425.74p 642967
01/12/2008 454.18p 454.18p 410.56p 417.83p 383093
28/11/2008 450.33p 450.33p 427.66p 449.05p 742185
27/11/2008 443.91p 455.03p 436.22p 445.63p 474788
26/11/2008 457.60p 476.42p 431.08p 444.77p 925091
25/11/2008 449.90p 473.00p 438.35p 459.31p 854386
24/11/2008 448.19p 460.59p 439.64p 446.48p 573867
21/11/2008 427.66p 465.73p 427.66p 434.93p 917034
20/11/2008 413.34p 434.93p 384.47p 417.40p 1056356
19/11/2008 476.84p 476.84p 419.11p 419.54p 718882
18/11/2008 487.54p 487.54p 448.19p 470.43p 827954
17/11/2008 515.33p 520.89p 467.01p 484.97p 517746
14/11/2008 550.40p 569.65p 506.35p 513.20p 530513
13/11/2008 514.48p 544.42p 504.64p 537.15p 574340
12/11/2008 590.18p 590.18p 508.49p 516.19p 1408732
11/11/2008 625.67p 627.81p 555.53p 562.38p 1503110
10/11/2008 628.67p 632.94p 599.16p 607.28p 1158161

*Close Price adjusted for both dividends and splits