Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/04/2007 778.77p 786.90p 718.05p 723.61p 986549
11/04/2007 744.99p 761.24p 744.99p 757.39p 557181
10/04/2007 744.13p 759.10p 744.13p 759.10p 281731
05/04/2007 733.87p 755.25p 733.44p 740.71p 575702
04/04/2007 731.30p 742.85p 727.03p 733.87p 418674
03/04/2007 692.81p 730.45p 691.96p 724.46p 1697902
02/04/2007 709.92p 709.92p 689.82p 692.39p 359584
30/03/2007 706.50p 706.50p 698.80p 700.51p 226139
29/03/2007 698.80p 703.93p 697.95p 697.95p 291487
28/03/2007 705.64p 716.34p 696.66p 696.66p 552570
27/03/2007 705.64p 717.62p 703.51p 709.07p 363313
26/03/2007 709.07p 718.05p 700.08p 702.22p 504099
23/03/2007 718.47p 723.61p 712.49p 718.47p 556382
22/03/2007 717.62p 721.90p 704.79p 718.47p 207802
21/03/2007 697.95p 709.92p 693.24p 703.93p 579942
20/03/2007 693.24p 697.09p 657.75p 692.81p 423624
19/03/2007 712.49p 712.49p 686.83p 693.24p 166352
16/03/2007 708.21p 717.41p 701.15p 705.86p 481921
15/03/2007 696.24p 705.64p 691.53p 702.22p 276681
14/03/2007 701.37p 701.37p 676.78p 676.78p 311038
13/03/2007 735.58p 735.58p 703.93p 710.78p 224165
12/03/2007 752.69p 755.89p 735.58p 735.58p 250324
09/03/2007 749.69p 752.69p 733.23p 746.70p 146621
08/03/2007 735.58p 752.69p 731.73p 752.69p 296932
07/03/2007 722.54p 739.64p 722.54p 733.87p 210869
06/03/2007 697.09p 725.96p 685.12p 713.77p 172645
05/03/2007 718.47p 718.47p 667.15p 694.53p 1190913
02/03/2007 735.58p 746.70p 721.04p 739.00p 248882
01/03/2007 756.96p 769.58p 718.90p 727.03p 604410
28/02/2007 739.86p 754.40p 699.23p 748.41p 281273
27/02/2007 818.55p 818.55p 749.27p 754.83p 317182
26/02/2007 827.10p 829.67p 817.05p 817.05p 56756
23/02/2007 836.51p 837.36p 825.39p 826.25p 105177
22/02/2007 815.98p 843.14p 815.13p 837.36p 191091
21/02/2007 825.39p 829.67p 817.48p 821.54p 147170
20/02/2007 815.98p 829.45p 803.15p 821.11p 265078
19/02/2007 797.16p 814.27p 797.16p 803.15p 96200
16/02/2007 811.06p 812.99p 798.02p 804.01p 518374
15/02/2007 813.42p 815.13p 808.28p 810.85p 171347
14/02/2007 829.67p 833.73p 812.56p 815.13p 1035808
13/02/2007 804.22p 825.60p 804.22p 825.39p 712850
12/02/2007 833.94p 834.16p 804.01p 809.35p 532522
09/02/2007 823.68p 846.77p 819.40p 842.50p 145934
08/02/2007 833.94p 846.77p 821.76p 826.46p 456878
07/02/2007 814.91p 832.23p 814.91p 832.23p 665188
06/02/2007 812.56p 821.11p 807.86p 814.91p 467253
05/02/2007 784.33p 809.14p 784.33p 804.01p 337802
02/02/2007 771.50p 784.33p 771.50p 778.35p 169861
01/02/2007 778.35p 778.99p 771.50p 776.85p 942017
31/01/2007 783.48p 783.48p 769.79p 769.79p 624941
30/01/2007 775.78p 781.77p 774.93p 775.78p 232754
29/01/2007 778.99p 789.47p 773.22p 776.42p 194861
26/01/2007 775.35p 785.19p 775.35p 781.77p 404827
25/01/2007 785.19p 785.19p 774.07p 777.71p 96838
24/01/2007 778.35p 780.06p 774.50p 778.99p 1331547
23/01/2007 774.07p 784.98p 769.79p 777.28p 718695
22/01/2007 750.12p 781.77p 750.12p 779.20p 2727500
19/01/2007 742.85p 749.69p 741.57p 749.69p 460141
18/01/2007 734.30p 747.34p 734.30p 747.34p 484936
17/01/2007 739.86p 744.13p 733.01p 738.57p 1951597
16/01/2007 728.31p 737.72p 725.53p 736.65p 1305665
15/01/2007 730.66p 731.30p 722.75p 725.74p 55720
12/01/2007 719.76p 730.66p 719.76p 727.88p 810634
11/01/2007 725.32p 730.66p 718.47p 730.66p 389881
10/01/2007 710.99p 726.17p 710.99p 723.18p 476132
09/01/2007 718.47p 727.03p 718.47p 721.90p 399382
08/01/2007 714.20p 718.47p 711.63p 717.62p 362881
05/01/2007 706.50p 713.98p 702.65p 709.92p 621716
04/01/2007 694.95p 709.92p 694.95p 709.92p 738458
03/01/2007 706.50p 706.50p 693.24p 702.65p 1478495
02/01/2007 701.37p 707.36p 697.31p 700.73p 1149377
29/12/2006 701.37p 701.37p 689.82p 697.95p 499268
28/12/2006 693.67p 701.37p 693.67p 698.16p 158356
27/12/2006 701.37p 705.64p 687.68p 700.51p 112095
22/12/2006 690.68p 701.37p 684.26p 697.95p 207665
21/12/2006 680.63p 700.51p 675.71p 700.51p 1102906
20/12/2006 679.77p 688.54p 675.71p 679.98p 1847824
19/12/2006 673.14p 681.70p 664.59p 681.48p 329748
18/12/2006 675.71p 684.26p 669.72p 679.77p 484277
15/12/2006 665.44p 683.83p 665.44p 683.83p 682946
14/12/2006 662.88p 664.59p 654.54p 664.59p 975295
13/12/2006 658.60p 662.88p 646.84p 657.53p 326844
12/12/2006 656.04p 662.88p 643.63p 658.60p 225501
11/12/2006 653.47p 657.75p 648.34p 657.75p 635274
08/12/2006 641.92p 653.47p 641.49p 653.47p 489856
07/12/2006 632.94p 647.48p 626.10p 647.48p 864768
06/12/2006 637.22p 637.22p 623.53p 626.10p 236541
05/12/2006 614.98p 628.67p 614.98p 628.67p 505170
04/12/2006 624.39p 624.39p 611.77p 624.39p 359057
01/12/2006 615.84p 624.39p 604.07p 620.97p 4341018
30/11/2006 621.82p 618.40p 568.79p 611.56p 547714
29/11/2006 624.39p 624.39p 614.12p 618.40p 241258
28/11/2006 637.22p 637.22p 613.27p 624.17p 159032
27/11/2006 638.93p 638.93p 625.24p 627.81p 716695
24/11/2006 628.67p 638.93p 624.39p 637.22p 478485
23/11/2006 622.46p 632.94p 619.26p 632.94p 542818
22/11/2006 625.24p 625.24p 616.05p 623.53p 317948
21/11/2006 626.10p 628.67p 616.69p 624.39p 828356
20/11/2006 628.67p 641.49p 628.67p 628.67p 729271
17/11/2006 624.39p 634.65p 611.77p 627.81p 144979
16/11/2006 624.82p 624.82p 617.55p 624.39p 414757
15/11/2006 603.01p 624.39p 597.87p 621.82p 599465
14/11/2006 547.41p 598.73p 547.41p 597.87p 1706832
13/11/2006 538.86p 538.86p 531.16p 534.58p 40286
10/11/2006 542.70p 542.70p 530.52p 533.72p 317088
09/11/2006 538.86p 538.86p 530.30p 534.58p 146939
08/11/2006 543.13p 543.13p 532.44p 538.00p 222645
07/11/2006 536.29p 543.13p 534.79p 538.86p 433258
06/11/2006 516.62p 532.87p 516.62p 532.87p 1201066
03/11/2006 514.91p 514.91p 504.64p 513.62p 153836
02/11/2006 507.21p 514.91p 507.21p 511.49p 528324
01/11/2006 511.49p 512.34p 508.92p 508.92p 302336
31/10/2006 496.09p 511.49p 496.09p 511.49p 381526
30/10/2006 485.83p 495.66p 483.26p 495.66p 259460
27/10/2006 489.25p 500.37p 482.83p 495.23p 172806
26/10/2006 491.81p 513.20p 491.81p 502.93p 211657
25/10/2006 449.05p 495.66p 449.05p 491.81p 774779
24/10/2006 449.05p 449.05p 441.35p 449.05p 50695
23/10/2006 438.78p 450.76p 437.93p 448.83p 42839
20/10/2006 457.60p 460.59p 444.77p 447.55p 2199
19/10/2006 448.40p 461.88p 448.40p 448.62p 343089
18/10/2006 461.88p 465.94p 453.32p 464.23p 318847
17/10/2006 466.15p 466.15p 464.87p 466.15p 110590
16/10/2006 453.75p 467.86p 453.75p 466.15p 169305
13/10/2006 461.88p 466.15p 447.34p 466.15p 152454
12/10/2006 461.88p 461.88p 450.76p 461.88p 103577
11/10/2006 466.15p 466.15p 461.88p 461.88p 503991
10/10/2006 456.74p 468.72p 455.03p 461.02p 88809
09/10/2006 436.22p 456.74p 436.22p 456.74p 70861
06/10/2006 440.49p 449.05p 436.43p 449.05p 690855
05/10/2006 436.22p 444.77p 427.66p 444.77p 120535
04/10/2006 436.22p 449.05p 424.24p 424.24p 31892
03/10/2006 444.77p 444.77p 436.22p 442.42p 145638
02/10/2006 449.05p 449.05p 444.77p 444.77p 128268
29/09/2006 444.77p 453.32p 444.77p 452.04p 139538
28/09/2006 449.05p 449.05p 449.05p 449.05p 7342
27/09/2006 440.49p 444.77p 436.43p 444.77p 249580
26/09/2006 433.65p 444.77p 433.65p 442.85p 395048
25/09/2006 437.07p 444.56p 436.22p 440.49p 25265
22/09/2006 453.32p 453.32p 443.91p 445.20p 214848
21/09/2006 441.35p 453.32p 441.35p 443.91p 517232
20/09/2006 440.49p 453.32p 440.49p 444.77p 112034
19/09/2006 452.47p 452.47p 443.06p 450.76p 1048823
18/09/2006 427.66p 453.32p 427.66p 453.32p 525455
15/09/2006 397.73p 440.49p 384.90p 432.80p 2793966
14/09/2006 326.52p 326.52p 326.09p 326.09p 51314
13/09/2006 333.58p 333.58p 326.52p 326.52p 2042
12/09/2006 333.58p 333.58p 333.58p 333.58p 372
11/09/2006 333.58p 333.58p 331.65p 331.65p 13947
08/09/2006 329.30p 329.73p 329.30p 329.73p 379972
07/09/2006 333.58p 333.58p 329.30p 329.30p 25300
06/09/2006 327.59p 333.58p 325.02p 333.58p 14993
05/09/2006 325.02p 325.02p 322.89p 322.89p 4905
04/09/2006 326.09p 326.09p 320.96p 320.96p 0
01/09/2006 323.31p 326.09p 323.31p 326.09p 20368
31/08/2006 320.75p 320.75p 313.69p 319.89p 34179
30/08/2006 307.92p 321.60p 307.92p 315.62p 294922
29/08/2006 293.38p 297.65p 293.38p 297.65p 1071
25/08/2006 290.81p 290.81p 290.17p 290.17p 202157
24/08/2006 292.52p 292.52p 290.81p 290.81p 177528
23/08/2006 289.10p 290.81p 288.03p 288.03p 119748
22/08/2006 287.39p 291.02p 287.39p 289.96p 35189
21/08/2006 286.53p 290.81p 285.68p 289.31p 125135
18/08/2006 288.25p 288.25p 287.39p 287.39p 168
17/08/2006 289.10p 289.10p 272.21p 282.47p 57525
16/08/2006 292.31p 292.52p 287.39p 287.39p 62345
15/08/2006 292.52p 292.52p 288.25p 292.31p 29195
14/08/2006 282.04p 292.52p 282.04p 292.52p 2174887
11/08/2006 273.70p 276.06p 273.70p 275.42p 329095
10/08/2006 282.26p 282.26p 261.73p 261.73p 1199334
09/08/2006 290.81p 290.81p 282.26p 282.26p 18552
08/08/2006 288.03p 288.03p 288.03p 288.03p 49886
07/08/2006 295.30p 295.30p 291.02p 294.23p 429
04/08/2006 299.15p 299.36p 291.02p 295.30p 15069
03/08/2006 297.23p 297.23p 295.09p 295.09p 17537
02/08/2006 299.36p 299.36p 297.23p 297.23p 15409
01/08/2006 295.09p 295.09p 293.38p 295.09p 250134
31/07/2006 303.21p 303.21p 299.36p 299.36p 1822
28/07/2006 301.07p 303.21p 301.07p 303.21p 89705
27/07/2006 295.09p 312.19p 295.09p 301.07p 212114
26/07/2006 303.64p 303.64p 286.53p 299.36p 71382
25/07/2006 313.90p 313.90p 305.78p 305.78p 26313
24/07/2006 316.26p 316.47p 314.55p 314.55p 61173
21/07/2006 301.07p 318.61p 299.36p 312.62p 16882
20/07/2006 305.35p 306.85p 305.35p 306.85p 1502762
19/07/2006 299.36p 300.22p 297.87p 297.87p 322080
18/07/2006 299.36p 307.92p 287.39p 287.39p 12595
17/07/2006 402.00p 402.00p 295.09p 299.79p 9840
14/07/2006 301.93p 306.49p 297.94p 297.94p 53197
13/07/2006 301.36p 302.22p 300.22p 300.22p 17243
12/07/2006 303.07p 303.07p 301.93p 301.93p 48125
11/07/2006 302.22p 302.22p 302.22p 302.22p 499630
10/07/2006 305.07p 305.07p 305.07p 305.07p 32847
07/07/2006 303.07p 303.07p 300.79p 303.07p 10487
06/07/2006 303.07p 303.07p 303.07p 303.07p 21287
05/07/2006 304.50p 305.07p 303.07p 303.07p 94792
04/07/2006 305.07p 305.64p 304.21p 305.64p 108723
03/07/2006 307.92p 307.92p 306.78p 306.78p 35018
30/06/2006 310.77p 310.77p 306.78p 306.78p 4774
29/06/2006 309.63p 309.63p 306.78p 306.78p 39985

*Close Price adjusted for both dividends and splits