Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/11/2008 616.69p 650.05p 612.84p 615.84p 530959
06/11/2008 684.26p 684.26p 616.69p 622.25p 709180
05/11/2008 751.83p 759.53p 698.80p 701.80p 704336
04/11/2008 688.97p 782.62p 677.85p 759.53p 747906
03/11/2008 692.81p 731.30p 676.99p 692.39p 345882
31/10/2008 628.67p 709.92p 628.67p 674.00p 964568
30/10/2008 600.87p 635.51p 591.46p 635.51p 807490
29/10/2008 617.55p 624.39p 577.35p 579.91p 721219
28/10/2008 621.82p 641.49p 579.91p 590.18p 709914
27/10/2008 619.68p 637.22p 588.04p 611.13p 250664
24/10/2008 677.85p 692.81p 617.97p 637.65p 486464
23/10/2008 712.49p 721.90p 682.55p 695.81p 428498
22/10/2008 756.96p 795.88p 705.64p 713.77p 579445
21/10/2008 676.56p 774.50p 674.00p 773.64p 720086
20/10/2008 670.15p 674.00p 634.22p 662.45p 854194
17/10/2008 641.92p 668.01p 628.67p 656.89p 1567201
16/10/2008 641.49p 712.91p 600.87p 621.82p 1555587
15/10/2008 739.43p 739.43p 641.07p 641.49p 427592
14/10/2008 721.04p 829.67p 697.09p 725.32p 1112159
13/10/2008 665.44p 718.05p 665.44p 697.09p 1026632
10/10/2008 746.70p 746.70p 620.54p 645.77p 903232
09/10/2008 729.59p 771.50p 729.59p 766.80p 496548
08/10/2008 741.57p 797.59p 714.63p 722.75p 1013159
07/10/2008 938.29p 939.15p 804.01p 807.00p 870100
06/10/2008 963.10p 980.20p 910.07p 922.04p 369450
03/10/2008 966.52p 1,009.29p 938.29p 983.63p 539327
02/10/2008 998.17p 998.17p 953.69p 959.68p 280306
01/10/2008 989.61p 1,068.30p 969.94p 986.19p 593467
30/09/2008 900.66p 982.77p 885.26p 979.35p 490125
29/09/2008 968.23p 980.20p 915.20p 922.90p 325577
26/09/2008 975.07p 999.88p 953.69p 963.10p 450054
25/09/2008 1,005.01p 1,026.39p 945.99p 976.78p 842657
24/09/2008 1,028.10p 1,030.67p 998.17p 1,010.14p 288559
23/09/2008 1,014.42p 1,026.39p 984.48p 1,016.13p 384181
22/09/2008 970.80p 1,034.09p 962.24p 1,015.27p 736197
19/09/2008 981.06p 1,026.39p 944.28p 970.80p 1485137
18/09/2008 998.17p 1,021.26p 939.15p 945.99p 1115249
17/09/2008 1,064.88p 1,071.72p 995.60p 1,013.56p 798422
16/09/2008 1,090.54p 1,112.78p 1,039.22p 1,047.78p 690947
15/09/2008 1,099.95p 1,140.15p 1,099.95p 1,110.21p 243104
12/09/2008 1,117.06p 1,144.43p 1,111.92p 1,127.32p 358672
11/09/2008 1,107.65p 1,129.89p 1,097.38p 1,116.20p 461634
10/09/2008 1,146.99p 1,159.82p 1,093.11p 1,099.09p 436613
09/09/2008 1,184.63p 1,197.46p 1,140.15p 1,150.41p 504508
08/09/2008 1,216.27p 1,231.67p 1,186.34p 1,191.47p 109193
05/09/2008 1,179.50p 1,208.58p 1,164.10p 1,184.63p 461902
04/09/2008 1,247.07p 1,264.17p 1,184.63p 1,188.90p 315905
03/09/2008 1,251.34p 1,263.32p 1,228.25p 1,236.80p 275882
02/09/2008 1,255.62p 1,274.44p 1,231.67p 1,254.76p 226411
01/09/2008 1,240.22p 1,263.32p 1,231.67p 1,246.21p 198583
29/08/2008 1,209.43p 1,266.74p 1,208.58p 1,258.19p 354178
28/08/2008 1,195.75p 1,220.55p 1,176.07p 1,200.88p 221898
27/08/2008 1,231.67p 1,235.95p 1,188.05p 1,200.02p 406282
26/08/2008 1,182.06p 1,253.05p 1,164.10p 1,235.95p 420044
22/08/2008 1,171.80p 1,230.82p 1,164.10p 1,200.88p 313907
21/08/2008 1,151.27p 1,165.81p 1,141.86p 1,162.39p 248099
20/08/2008 1,144.43p 1,196.60p 1,144.43p 1,150.41p 381541
19/08/2008 1,130.74p 1,151.27p 1,111.92p 1,133.31p 152005
18/08/2008 1,146.14p 1,149.56p 1,130.74p 1,131.60p 115306
15/08/2008 1,161.53p 1,161.53p 1,134.16p 1,153.84p 104588
14/08/2008 1,110.21p 1,167.52p 1,110.21p 1,145.28p 251094
13/08/2008 1,115.35p 1,125.61p 1,065.74p 1,104.23p 441231
12/08/2008 1,202.59p 1,210.29p 1,083.70p 1,122.19p 1201774
11/08/2008 1,231.67p 1,231.67p 1,188.05p 1,192.33p 535006
08/08/2008 1,191.47p 1,225.68p 1,183.77p 1,225.68p 421849
07/08/2008 1,154.69p 1,198.31p 1,154.69p 1,186.34p 661218
06/08/2008 1,188.05p 1,193.18p 1,135.87p 1,146.14p 1024876
05/08/2008 1,276.15p 1,276.15p 1,134.16p 1,167.52p 988974
04/08/2008 1,313.78p 1,313.78p 1,242.79p 1,259.04p 587037
01/08/2008 1,325.76p 1,365.10p 1,303.52p 1,313.78p 268525
31/07/2008 1,402.74p 1,402.74p 1,333.45p 1,342.86p 393707
30/07/2008 1,353.98p 1,398.46p 1,334.31p 1,383.92p 235696
29/07/2008 1,325.76p 1,347.14p 1,325.76p 1,334.31p 181284
28/07/2008 1,330.03p 1,363.39p 1,318.06p 1,342.86p 230250
25/07/2008 1,302.66p 1,330.03p 1,282.99p 1,321.48p 401859
24/07/2008 1,336.88p 1,350.56p 1,295.82p 1,304.37p 228197
23/07/2008 1,278.71p 1,342.86p 1,271.02p 1,336.88p 455988
22/07/2008 1,252.20p 1,277.00p 1,241.93p 1,258.19p 464522
21/07/2008 1,265.03p 1,309.51p 1,248.78p 1,257.33p 298113
18/07/2008 1,231.67p 1,282.99p 1,231.67p 1,280.42p 702159
17/07/2008 1,189.76p 1,247.07p 1,175.22p 1,239.37p 719755
16/07/2008 1,152.98p 1,184.63p 1,142.72p 1,178.64p 421457
15/07/2008 1,146.14p 1,157.26p 1,111.92p 1,157.26p 313774
14/07/2008 1,143.57p 1,153.84p 1,129.89p 1,132.45p 196852
11/07/2008 1,195.75p 1,195.75p 1,112.78p 1,119.62p 620688
10/07/2008 1,274.44p 1,293.25p 1,172.65p 1,181.21p 1270121
09/07/2008 1,301.81p 1,306.94p 1,277.00p 1,293.25p 684440
08/07/2008 1,288.12p 1,322.34p 1,277.00p 1,277.00p 538378
07/07/2008 1,282.99p 1,320.62p 1,266.74p 1,320.62p 463659
04/07/2008 1,295.82p 1,300.10p 1,262.46p 1,276.15p 188516
03/07/2008 1,295.82p 1,304.37p 1,259.04p 1,300.10p 471709
02/07/2008 1,308.65p 1,315.49p 1,280.42p 1,300.10p 241712
01/07/2008 1,304.37p 1,329.18p 1,282.99p 1,300.10p 338322
30/06/2008 1,282.99p 1,328.32p 1,282.99p 1,317.20p 762306
27/06/2008 1,285.56p 1,305.23p 1,277.00p 1,294.11p 289797
26/06/2008 1,305.23p 1,308.65p 1,283.85p 1,304.37p 178590
25/06/2008 1,292.40p 1,305.23p 1,279.57p 1,304.37p 282793
24/06/2008 1,273.58p 1,303.52p 1,261.61p 1,291.54p 1165988
23/06/2008 1,300.95p 1,308.65p 1,279.57p 1,287.27p 156207
20/06/2008 1,293.25p 1,339.44p 1,293.25p 1,306.08p 434114
19/06/2008 1,308.65p 1,310.36p 1,287.27p 1,306.94p 162635
18/06/2008 1,342.86p 1,342.86p 1,306.08p 1,310.36p 282001
17/06/2008 1,321.48p 1,342.86p 1,314.64p 1,336.88p 296382
16/06/2008 1,330.03p 1,330.03p 1,311.22p 1,321.48p 109510
13/06/2008 1,300.10p 1,339.44p 1,282.99p 1,339.44p 165863
12/06/2008 1,237.66p 1,300.10p 1,237.66p 1,294.11p 198191
11/06/2008 1,281.28p 1,281.28p 1,242.79p 1,246.21p 363560
10/06/2008 1,300.10p 1,310.36p 1,257.33p 1,282.13p 269129
09/06/2008 1,280.42p 1,315.49p 1,249.63p 1,310.36p 338175
06/06/2008 1,287.27p 1,308.65p 1,278.71p 1,296.68p 278419
05/06/2008 1,294.11p 1,316.35p 1,283.85p 1,288.12p 219020
04/06/2008 1,304.37p 1,308.65p 1,275.29p 1,290.69p 538164
03/06/2008 1,258.19p 1,312.93p 1,258.19p 1,308.65p 505055
02/06/2008 1,271.02p 1,275.29p 1,246.21p 1,270.16p 319757
30/05/2008 1,227.39p 1,280.42p 1,206.01p 1,275.29p 485473
29/05/2008 1,150.41p 1,231.67p 1,150.41p 1,227.39p 536431
28/05/2008 1,103.37p 1,174.36p 1,086.26p 1,154.69p 457226
27/05/2008 1,103.37p 1,103.37p 1,028.96p 1,098.24p 384738
23/05/2008 1,083.70p 1,099.09p 1,058.04p 1,079.42p 260938
22/05/2008 1,084.55p 1,092.25p 1,064.88p 1,083.70p 328286
21/05/2008 1,120.48p 1,129.03p 1,082.84p 1,083.70p 288963
20/05/2008 1,114.49p 1,137.58p 1,108.50p 1,120.48p 346022
19/05/2008 1,115.35p 1,143.57p 1,088.83p 1,129.03p 181948
16/05/2008 1,110.21p 1,111.92p 1,099.09p 1,106.79p 110558
15/05/2008 1,088.83p 1,107.65p 1,088.83p 1,104.23p 121364
14/05/2008 1,111.92p 1,111.92p 1,093.96p 1,096.53p 168788
13/05/2008 1,107.65p 1,111.92p 1,081.99p 1,104.23p 251362
12/05/2008 1,108.50p 1,116.20p 1,089.69p 1,107.65p 119233
09/05/2008 1,102.52p 1,117.91p 1,090.54p 1,103.37p 203430
08/05/2008 1,111.07p 1,112.78p 1,093.96p 1,106.79p 337261
07/05/2008 1,063.17p 1,119.62p 1,063.17p 1,112.78p 314322
06/05/2008 1,060.61p 1,077.71p 1,058.04p 1,070.87p 168374
02/05/2008 1,053.76p 1,067.45p 1,044.35p 1,055.47p 164399
01/05/2008 1,052.05p 1,056.33p 1,037.51p 1,040.08p 152515
30/04/2008 1,015.27p 1,052.05p 1,008.43p 1,044.35p 411020
29/04/2008 1,009.29p 1,021.26p 999.02p 1,016.13p 362249
28/04/2008 1,009.29p 1,021.26p 997.31p 1,000.73p 252288
25/04/2008 1,017.84p 1,017.84p 999.02p 1,008.43p 145883
24/04/2008 1,019.55p 1,035.80p 1,003.30p 1,017.84p 526004
23/04/2008 1,022.12p 1,039.22p 1,011.85p 1,035.80p 496987
22/04/2008 985.34p 1,022.12p 985.34p 1,021.26p 133033
21/04/2008 1,011.85p 1,019.55p 998.17p 1,009.29p 173294
18/04/2008 1,002.44p 1,020.40p 988.76p 1,016.98p 239473
17/04/2008 981.06p 1,016.13p 966.52p 1,005.86p 736669
16/04/2008 953.69p 982.77p 932.31p 970.80p 547350
15/04/2008 937.44p 940.00p 923.75p 932.31p 199693
14/04/2008 932.31p 950.27p 916.91p 923.75p 220719
11/04/2008 936.58p 953.69p 932.31p 945.99p 151333
10/04/2008 935.73p 957.11p 920.33p 943.43p 331202
09/04/2008 945.99p 959.68p 930.60p 940.00p 387482
08/04/2008 970.80p 978.49p 945.99p 959.68p 156693
07/04/2008 992.18p 994.74p 957.97p 979.35p 345724
04/04/2008 969.09p 990.47p 949.41p 975.07p 725214
03/04/2008 989.61p 994.74p 949.41p 959.68p 349782
02/04/2008 987.05p 1,000.73p 937.44p 994.74p 437664
01/04/2008 962.24p 1,017.84p 962.24p 974.22p 482309
31/03/2008 936.58p 975.07p 936.58p 974.22p 275965
28/03/2008 907.50p 953.69p 907.50p 949.41p 406031
27/03/2008 902.37p 940.86p 902.37p 922.04p 261336
26/03/2008 895.53p 912.63p 894.67p 904.08p 245486
25/03/2008 896.38p 918.62p 889.54p 909.21p 216486
20/03/2008 863.88p 916.91p 852.33p 880.13p 496948
19/03/2008 855.33p 887.83p 830.95p 872.43p 345155
18/03/2008 867.30p 867.30p 848.06p 849.77p 209838
17/03/2008 863.88p 866.45p 840.79p 850.19p 435701
14/03/2008 934.02p 934.02p 863.88p 866.45p 214250
13/03/2008 889.54p 931.45p 888.68p 922.04p 281961
12/03/2008 872.43p 924.61p 857.04p 911.78p 405356
11/03/2008 841.64p 863.88p 841.64p 857.04p 199669
10/03/2008 872.43p 872.43p 840.36p 846.77p 182998
07/03/2008 874.14p 886.97p 855.33p 869.01p 200384
06/03/2008 874.14p 892.96p 855.33p 886.97p 349199
05/03/2008 837.79p 872.43p 824.96p 872.43p 468661
04/03/2008 821.11p 847.20p 821.11p 824.96p 375295
03/03/2008 825.39p 844.21p 807.43p 821.11p 426676
29/02/2008 906.65p 906.65p 800.16p 844.21p 1361503
28/02/2008 940.86p 954.54p 908.36p 908.36p 483036
27/02/2008 949.41p 964.81p 941.71p 951.12p 164785
26/02/2008 953.69p 969.09p 946.85p 957.11p 190344
25/02/2008 966.52p 969.09p 947.70p 966.52p 134138
22/02/2008 983.63p 983.63p 945.14p 956.26p 288318
21/02/2008 936.58p 1,021.26p 929.74p 975.07p 415313
20/02/2008 906.65p 932.31p 898.95p 929.74p 245914
19/02/2008 936.58p 938.29p 907.50p 918.62p 525623
18/02/2008 940.86p 940.86p 918.62p 924.61p 186303
15/02/2008 945.14p 950.27p 921.19p 931.45p 256066
14/02/2008 906.65p 951.98p 898.95p 951.98p 291390
13/02/2008 905.79p 906.65p 886.12p 898.95p 170928
12/02/2008 897.24p 904.94p 890.40p 904.94p 315463
11/02/2008 889.54p 904.94p 885.26p 897.24p 228736
08/02/2008 904.08p 904.08p 883.55p 893.82p 357611
07/02/2008 902.37p 903.22p 872.43p 886.97p 298709
06/02/2008 887.83p 915.20p 880.13p 899.80p 457027
05/02/2008 872.43p 922.04p 860.46p 888.68p 719361
04/02/2008 877.57p 895.53p 873.29p 874.14p 274535
01/02/2008 855.33p 885.26p 848.48p 870.72p 262343
31/01/2008 838.65p 855.33p 824.53p 851.05p 379924
30/01/2008 824.53p 855.33p 816.84p 851.05p 232192
29/01/2008 785.19p 853.62p 785.19p 830.09p 435423
28/01/2008 808.28p 827.96p 776.64p 789.04p 212773

*Close Price adjusted for both dividends and splits