Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/12/2019 3,641.94p 3,678.84p 3,621.08p 3,667.61p 254564
05/12/2019 3,659.59p 3,659.59p 3,608.25p 3,616.27p 253504
04/12/2019 3,605.04p 3,659.59p 3,587.39p 3,633.92p 329883
03/12/2019 3,641.94p 3,677.24p 3,605.04p 3,627.50p 389883
02/12/2019 3,641.94p 3,682.05p 3,609.85p 3,613.06p 387279
29/11/2019 3,649.96p 3,667.61p 3,619.48p 3,656.38p 226192
28/11/2019 3,646.75p 3,654.78p 3,613.06p 3,653.17p 203656
27/11/2019 3,640.34p 3,640.34p 3,572.95p 3,640.34p 427855
26/11/2019 3,653.17p 3,656.38p 3,568.14p 3,590.60p 5229863
25/11/2019 3,536.05p 3,635.52p 3,536.05p 3,619.48p 621089
22/11/2019 3,534.45p 3,577.77p 3,532.84p 3,553.70p 351365
21/11/2019 3,537.66p 3,549.77p 3,489.52p 3,534.45p 353292
20/11/2019 3,555.30p 3,577.77p 3,492.73p 3,534.45p 535059
19/11/2019 3,587.39p 3,598.62p 3,531.24p 3,531.24p 358667
18/11/2019 3,531.24p 3,563.43p 3,505.01p 3,555.30p 290662
15/11/2019 3,577.77p 3,577.77p 3,500.44p 3,508.78p 342464
14/11/2019 3,561.72p 3,597.02p 3,467.06p 3,534.45p 391563
13/11/2019 3,540.86p 3,601.83p 3,540.86p 3,577.77p 401234
12/11/2019 3,492.73p 3,564.93p 3,462.25p 3,536.05p 537380
11/11/2019 3,370.80p 3,457.44p 3,370.80p 3,415.72p 354101
08/11/2019 3,351.55p 3,407.70p 3,341.92p 3,407.70p 565877
07/11/2019 3,354.76p 3,401.28p 3,308.23p 3,380.43p 332214
06/11/2019 3,341.92p 3,341.92p 3,284.16p 3,332.30p 349746
05/11/2019 3,404.49p 3,404.49p 3,321.07p 3,321.07p 353340
04/11/2019 3,385.24p 3,430.16p 3,365.99p 3,414.12p 182296
01/11/2019 3,375.61p 3,398.08p 3,356.36p 3,382.03p 201411
31/10/2019 3,370.80p 3,409.31p 3,341.92p 3,354.76p 170763
30/10/2019 3,272.93p 3,357.97p 3,272.93p 3,354.76p 383533
29/10/2019 3,359.57p 3,367.59p 3,319.46p 3,332.30p 201345
28/10/2019 3,338.71p 3,367.59p 3,324.27p 3,362.78p 381370
25/10/2019 3,276.14p 3,377.22p 3,276.14p 3,337.11p 484237
24/10/2019 3,167.04p 3,300.21p 3,154.21p 3,300.21p 540107
23/10/2019 3,175.07p 3,175.07p 3,069.18p 3,144.58p 631044
22/10/2019 3,178.28p 3,213.57p 3,142.98p 3,171.86p 404912
21/10/2019 3,175.07p 3,175.07p 3,098.06p 3,160.63p 286420
18/10/2019 3,102.87p 3,171.86p 3,064.36p 3,147.79p 584051
17/10/2019 3,086.83p 3,131.75p 3,051.53p 3,093.24p 217510
16/10/2019 3,085.22p 3,110.89p 3,046.72p 3,075.60p 348573
15/10/2019 3,065.97p 3,096.45p 3,032.28p 3,073.99p 298679
14/10/2019 3,011.42p 3,025.86p 2,960.08p 3,025.86p 309438
11/10/2019 2,908.74p 3,011.42p 2,908.74p 2,982.54p 367704
10/10/2019 2,980.94p 2,980.94p 2,889.49p 2,953.66p 468152
09/10/2019 2,934.41p 2,958.48p 2,931.20p 2,953.66p 174299
08/10/2019 3,009.82p 3,013.02p 2,944.04p 2,958.48p 317351
07/10/2019 2,977.73p 2,996.98p 2,948.85p 2,984.15p 187625
04/10/2019 2,924.78p 2,985.75p 2,895.90p 2,982.54p 251332
03/10/2019 2,895.90p 2,911.27p 2,863.82p 2,903.93p 280491
02/10/2019 2,964.89p 2,980.94p 2,879.86p 2,879.86p 477938
01/10/2019 2,995.38p 3,011.42p 2,968.10p 2,992.17p 341115
30/09/2019 2,984.15p 3,007.97p 2,939.22p 2,968.10p 325342
27/09/2019 2,993.77p 3,024.25p 2,971.31p 2,971.31p 321814
26/09/2019 2,863.82p 3,001.79p 2,839.75p 2,977.73p 416407
25/09/2019 2,931.20p 2,937.38p 2,822.10p 2,859.00p 301596
24/09/2019 3,003.40p 3,019.44p 2,929.60p 2,936.01p 352956
23/09/2019 2,998.58p 3,013.02p 2,961.68p 2,976.12p 200289
20/09/2019 3,013.02p 3,045.11p 2,972.91p 2,976.12p 451960
19/09/2019 2,984.15p 3,038.69p 2,976.12p 3,030.67p 340676
18/09/2019 2,961.68p 2,987.35p 2,948.85p 2,987.35p 237537
17/09/2019 2,836.54p 2,960.08p 2,836.54p 2,960.08p 234654
16/09/2019 2,849.38p 2,888.73p 2,833.33p 2,868.63p 202638
13/09/2019 2,868.63p 2,905.53p 2,855.79p 2,883.07p 265871
12/09/2019 2,850.98p 2,892.70p 2,818.89p 2,881.46p 477370
11/09/2019 2,809.27p 2,844.56p 2,785.20p 2,830.12p 276653
10/09/2019 2,936.01p 2,940.83p 2,773.97p 2,786.81p 319509
09/09/2019 3,064.36p 3,064.36p 2,934.41p 2,934.41p 298391
06/09/2019 3,085.22p 3,091.64p 3,014.63p 3,033.88p 218185
05/09/2019 3,086.83p 3,118.91p 3,065.97p 3,065.97p 335623
04/09/2019 3,008.21p 3,080.41p 3,001.79p 3,075.60p 209675
03/09/2019 3,011.42p 3,030.67p 2,982.54p 3,017.84p 194356
02/09/2019 2,984.15p 3,048.32p 2,948.85p 2,980.94p 228612
30/08/2019 2,972.91p 3,016.23p 2,961.68p 2,968.10p 355877
29/08/2019 2,971.31p 2,995.38p 2,958.48p 2,972.91p 326854
28/08/2019 3,043.51p 3,054.74p 2,956.87p 2,977.73p 299037
27/08/2019 3,077.20p 3,094.85p 3,043.51p 3,082.01p 216484
23/08/2019 3,075.60p 3,144.58p 3,075.60p 3,090.03p 171223
22/08/2019 3,122.12p 3,168.65p 3,057.95p 3,069.18p 230952
21/08/2019 3,078.80p 3,163.84p 3,073.99p 3,163.84p 214768
20/08/2019 3,078.80p 3,091.64p 3,050.01p 3,065.97p 168054
19/08/2019 3,041.90p 3,067.57p 3,037.09p 3,043.51p 219174
16/08/2019 2,980.94p 3,027.46p 2,910.34p 3,027.46p 263585
15/08/2019 3,032.28p 3,053.94p 2,948.85p 2,980.94p 382080
14/08/2019 3,073.99p 3,085.22p 3,022.65p 3,038.69p 275129
13/08/2019 3,070.78p 3,070.78p 2,993.77p 3,049.93p 230055
12/08/2019 3,090.03p 3,122.12p 3,062.76p 3,075.60p 190181
09/08/2019 3,101.27p 3,134.96p 3,082.01p 3,083.62p 157257
08/08/2019 3,029.07p 3,106.08p 3,029.07p 3,106.08p 278525
07/08/2019 3,064.36p 3,072.39p 3,022.65p 3,040.30p 268520
06/08/2019 2,985.75p 3,065.97p 2,985.75p 3,027.46p 401348
05/08/2019 3,112.50p 3,112.50p 2,993.77p 3,011.42p 344710
02/08/2019 3,207.15p 3,207.15p 3,117.31p 3,128.54p 320349
01/08/2019 3,197.53p 3,240.04p 3,163.84p 3,219.99p 308041
31/07/2019 3,215.18p 3,247.26p 3,194.32p 3,202.34p 338073
30/07/2019 3,260.10p 3,276.14p 3,232.82p 3,232.82p 288348
29/07/2019 3,215.18p 3,292.19p 3,213.57p 3,244.05p 261896
26/07/2019 3,178.28p 3,239.24p 3,178.28p 3,232.82p 307538
25/07/2019 3,194.32p 3,228.01p 3,176.67p 3,178.28p 328542
24/07/2019 3,181.48p 3,202.34p 3,128.54p 3,175.07p 455988
23/07/2019 3,232.82p 3,232.82p 3,162.23p 3,162.23p 396459
22/07/2019 3,157.42p 3,223.20p 3,154.21p 3,211.97p 272114
19/07/2019 3,255.29p 3,269.72p 3,210.36p 3,210.36p 289753
18/07/2019 3,240.85p 3,240.85p 3,170.25p 3,229.62p 352854
17/07/2019 3,203.95p 3,248.87p 3,168.65p 3,228.01p 300397
16/07/2019 3,195.92p 3,205.55p 3,171.86p 3,179.88p 466491
15/07/2019 3,170.25p 3,218.38p 3,170.25p 3,194.32p 282825
12/07/2019 3,207.15p 3,207.15p 3,152.61p 3,165.44p 245360
11/07/2019 3,191.11p 3,211.97p 3,138.17p 3,195.92p 441884
10/07/2019 3,118.91p 3,175.07p 3,102.11p 3,173.46p 471502
09/07/2019 3,133.35p 3,160.63p 3,120.52p 3,138.17p 386199
08/07/2019 3,160.63p 3,175.07p 3,118.91p 3,120.52p 573983
05/07/2019 3,224.80p 3,256.89p 3,117.31p 3,152.61p 609534
04/07/2019 3,321.07p 3,350.10p 3,237.64p 3,258.49p 314386
03/07/2019 3,369.20p 3,394.87p 3,333.90p 3,345.13p 239013
02/07/2019 3,362.78p 3,362.78p 3,290.58p 3,341.92p 282075
01/07/2019 3,255.29p 3,321.07p 3,232.82p 3,305.02p 379690
28/06/2019 3,224.80p 3,290.58p 3,207.15p 3,242.45p 361430
27/06/2019 3,173.46p 3,219.99p 3,152.61p 3,207.15p 454536
26/06/2019 3,126.94p 3,175.07p 3,120.52p 3,157.42p 238841
25/06/2019 3,064.36p 3,157.42p 3,064.36p 3,149.40p 284704
24/06/2019 3,057.95p 3,107.68p 3,057.95p 3,099.66p 769323
21/06/2019 3,131.75p 3,151.00p 3,062.76p 3,069.18p 2791166
20/06/2019 3,199.13p 3,211.97p 3,118.91p 3,128.54p 396415
19/06/2019 3,171.86p 3,228.01p 3,160.63p 3,162.23p 416910
18/06/2019 3,096.45p 3,187.90p 3,088.43p 3,170.25p 391891
17/06/2019 3,159.02p 3,170.25p 3,038.69p 3,098.06p 443551
14/06/2019 3,160.63p 3,221.59p 3,149.40p 3,152.61p 211724
13/06/2019 3,139.77p 3,178.28p 3,137.44p 3,173.46p 252321
12/06/2019 3,094.85p 3,165.44p 3,078.80p 3,147.79p 176366
11/06/2019 3,114.10p 3,149.40p 3,099.66p 3,101.27p 231078
10/06/2019 3,123.73p 3,136.56p 3,080.41p 3,101.27p 317689
07/06/2019 3,016.23p 3,126.94p 3,016.23p 3,126.94p 350140
06/06/2019 3,005.00p 3,105.20p 3,005.00p 3,027.46p 326393
05/06/2019 2,884.67p 3,061.16p 2,873.44p 3,043.51p 479498
04/06/2019 2,982.54p 2,982.54p 2,883.07p 2,899.11p 310344
03/06/2019 2,924.78p 3,014.63p 2,905.53p 3,013.02p 499209
31/05/2019 2,871.84p 2,964.89p 2,854.74p 2,964.89p 417027
30/05/2019 2,735.47p 2,907.14p 2,719.42p 2,900.72p 323890
29/05/2019 2,831.73p 2,831.73p 2,671.29p 2,717.82p 476062
28/05/2019 2,793.22p 2,800.01p 2,740.28p 2,754.72p 758272
24/05/2019 2,711.40p 2,775.58p 2,711.40p 2,775.58p 560495
23/05/2019 2,751.51p 2,777.18p 2,716.21p 2,717.82p 306347
22/05/2019 2,703.38p 2,777.18p 2,703.38p 2,777.18p 456033
21/05/2019 2,701.77p 2,738.68p 2,695.36p 2,717.82p 262372
20/05/2019 2,719.42p 2,740.28p 2,684.13p 2,701.77p 150400
17/05/2019 2,741.88p 2,761.14p 2,740.28p 2,743.49p 126449
16/05/2019 2,636.00p 2,764.35p 2,636.00p 2,764.35p 181826
15/05/2019 2,594.28p 2,663.27p 2,594.28p 2,663.27p 203987
14/05/2019 2,584.65p 2,607.12p 2,567.01p 2,607.12p 218655
13/05/2019 2,600.70p 2,608.72p 2,565.40p 2,565.40p 80654
10/05/2019 2,605.51p 2,634.39p 2,595.89p 2,595.89p 118584
09/05/2019 2,618.35p 2,644.02p 2,591.07p 2,605.51p 149283
08/05/2019 2,618.35p 2,637.60p 2,603.91p 2,629.58p 199575
07/05/2019 2,619.95p 2,663.27p 2,599.09p 2,613.53p 170990
03/05/2019 2,637.60p 2,648.83p 2,602.30p 2,645.62p 149037
02/05/2019 2,671.29p 2,693.75p 2,636.00p 2,642.41p 177335
01/05/2019 2,735.47p 2,735.47p 2,668.08p 2,692.15p 76680
30/04/2019 2,669.69p 2,717.82p 2,669.69p 2,682.52p 132198
29/04/2019 2,693.75p 2,701.77p 2,669.69p 2,687.34p 121478
26/04/2019 2,769.16p 2,769.16p 2,676.10p 2,682.52p 309995
25/04/2019 2,775.58p 2,775.58p 2,711.40p 2,721.03p 130039
24/04/2019 2,713.01p 2,773.97p 2,713.01p 2,735.47p 257829
23/04/2019 2,631.18p 2,717.82p 2,631.18p 2,717.82p 177001
18/04/2019 2,579.84p 2,680.92p 2,579.84p 2,680.92p 206161
17/04/2019 2,599.09p 2,623.16p 2,589.47p 2,602.30p 108594
16/04/2019 2,621.56p 2,648.83p 2,579.84p 2,616.74p 186113
15/04/2019 2,642.41p 2,642.41p 2,602.30p 2,619.95p 89342
12/04/2019 2,685.73p 2,685.73p 2,603.91p 2,621.56p 134541
11/04/2019 2,605.51p 2,627.97p 2,595.89p 2,607.12p 170099
10/04/2019 2,603.91p 2,611.93p 2,567.01p 2,599.09p 565040
09/04/2019 2,696.96p 2,698.57p 2,607.12p 2,607.12p 294728
08/04/2019 2,637.60p 2,687.34p 2,627.97p 2,687.34p 174876
05/04/2019 2,664.87p 2,664.87p 2,607.12p 2,645.62p 146283
04/04/2019 2,632.79p 2,640.81p 2,600.70p 2,608.72p 114908
03/04/2019 2,640.81p 2,733.86p 2,613.53p 2,618.35p 198144
02/04/2019 2,631.18p 2,650.43p 2,592.68p 2,607.12p 193661
01/04/2019 2,587.86p 2,650.43p 2,587.86p 2,616.74p 533570
29/03/2019 2,501.23p 2,597.49p 2,501.23p 2,587.86p 224168
28/03/2019 2,437.05p 2,486.79p 2,437.05p 2,486.79p 334193
27/03/2019 2,496.41p 2,496.41p 2,446.68p 2,457.91p 133709
26/03/2019 2,462.72p 2,504.44p 2,459.00p 2,493.21p 62170
25/03/2019 2,441.87p 2,459.51p 2,419.40p 2,448.28p 97210
22/03/2019 2,481.97p 2,502.83p 2,451.49p 2,454.70p 87716
21/03/2019 2,454.70p 2,478.77p 2,451.49p 2,469.14p 126782
20/03/2019 2,525.29p 2,525.29p 2,462.72p 2,465.93p 170687
19/03/2019 2,520.48p 2,544.55p 2,514.06p 2,514.06p 169957
18/03/2019 2,531.71p 2,532.25p 2,481.97p 2,494.81p 194998
15/03/2019 2,446.68p 2,525.29p 2,446.68p 2,509.25p 259833
14/03/2019 2,421.01p 2,475.56p 2,406.57p 2,454.70p 220655
13/03/2019 2,395.34p 2,435.45p 2,379.29p 2,425.82p 185223
12/03/2019 2,364.86p 2,395.98p 2,352.02p 2,384.11p 194322
11/03/2019 2,385.71p 2,401.76p 2,358.44p 2,376.09p 133552
08/03/2019 2,372.88p 2,398.55p 2,368.06p 2,396.94p 86154
07/03/2019 2,404.96p 2,412.99p 2,390.53p 2,395.34p 116455
06/03/2019 2,427.43p 2,430.63p 2,412.99p 2,417.80p 84206
05/03/2019 2,411.38p 2,433.84p 2,409.78p 2,422.61p 75101
04/03/2019 2,464.33p 2,464.33p 2,417.80p 2,417.80p 153320
01/03/2019 2,437.05p 2,456.30p 2,409.78p 2,438.66p 169469
28/02/2019 2,376.09p 2,430.63p 2,374.48p 2,414.59p 200737
27/02/2019 2,401.76p 2,432.24p 2,393.73p 2,424.22p 147161
26/02/2019 2,392.13p 2,436.73p 2,390.53p 2,392.13p 121701
25/02/2019 2,438.66p 2,445.07p 2,416.20p 2,433.84p 181421

*Close Price adjusted for both dividends and splits