Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/02/2019 2,441.87p 2,449.57p 2,425.82p 2,448.28p 178602
21/02/2019 2,429.03p 2,446.68p 2,421.01p 2,437.05p 123943
20/02/2019 2,446.68p 2,448.28p 2,432.24p 2,438.66p 141872
19/02/2019 2,446.68p 2,469.14p 2,429.03p 2,435.45p 297111
18/02/2019 2,395.34p 2,470.74p 2,395.34p 2,446.68p 370785
15/02/2019 2,424.22p 2,435.45p 2,400.15p 2,417.80p 219417
14/02/2019 2,300.68p 2,437.05p 2,300.68p 2,404.96p 127879
13/02/2019 2,305.49p 2,403.36p 2,305.49p 2,356.83p 209053
12/02/2019 2,342.39p 2,395.34p 2,311.91p 2,313.51p 181491
11/02/2019 2,352.02p 2,374.48p 2,352.02p 2,358.44p 115135
08/02/2019 2,369.67p 2,372.88p 2,337.58p 2,345.60p 177902
07/02/2019 2,310.31p 2,358.44p 2,310.31p 2,356.83p 124584
06/02/2019 2,258.97p 2,344.00p 2,249.34p 2,342.39p 192815
05/02/2019 2,212.44p 2,276.61p 2,202.81p 2,276.61p 321287
04/02/2019 2,172.33p 2,220.46p 2,172.33p 2,206.02p 252855
01/02/2019 2,199.60p 2,206.02p 2,161.10p 2,185.16p 176128
31/01/2019 2,194.79p 2,220.46p 2,180.35p 2,183.56p 153562
30/01/2019 2,212.44p 2,246.13p 2,194.79p 2,198.00p 125130
29/01/2019 2,188.37p 2,231.69p 2,165.91p 2,206.02p 204479
28/01/2019 2,206.02p 2,215.65p 2,164.31p 2,175.54p 142207
25/01/2019 2,214.04p 2,250.94p 2,204.42p 2,206.02p 83226
24/01/2019 2,202.81p 2,231.69p 2,202.81p 2,214.04p 108746
23/01/2019 2,215.65p 2,247.74p 2,209.54p 2,217.25p 290889
22/01/2019 2,236.50p 2,263.78p 2,230.09p 2,239.71p 78205
21/01/2019 2,278.22p 2,300.68p 2,244.53p 2,247.74p 115170
18/01/2019 2,185.16p 2,303.89p 2,185.16p 2,289.45p 272436
17/01/2019 2,140.24p 2,196.40p 2,140.24p 2,196.40p 163045
16/01/2019 2,129.01p 2,175.54p 2,129.01p 2,164.31p 102584
15/01/2019 2,129.01p 2,154.68p 2,106.55p 2,129.01p 123628
14/01/2019 2,103.34p 2,117.78p 2,093.71p 2,112.97p 133421
11/01/2019 2,140.24p 2,140.24p 2,092.11p 2,137.03p 220224
10/01/2019 2,066.44p 2,133.82p 2,058.42p 2,133.82p 191222
09/01/2019 1,991.03p 2,069.65p 1,991.03p 2,052.00p 163875
08/01/2019 1,971.78p 2,064.84p 1,966.97p 2,005.47p 181849
07/01/2019 1,888.35p 1,970.18p 1,884.66p 1,958.95p 175279
04/01/2019 1,838.62p 1,861.08p 1,816.16p 1,861.08p 240165
03/01/2019 1,899.58p 1,904.40p 1,832.20p 1,832.20p 111835
02/01/2019 1,952.53p 1,963.76p 1,907.61p 1,923.65p 118381
31/12/2018 1,910.82p 1,976.60p 1,910.82p 1,941.30p 23296
28/12/2018 1,886.75p 1,933.28p 1,886.75p 1,931.67p 121438
27/12/2018 1,923.65p 1,936.49p 1,873.91p 1,881.94p 108666
24/12/2018 1,857.87p 1,902.79p 1,857.87p 1,889.96p 21334
21/12/2018 1,877.12p 1,909.21p 1,853.06p 1,875.52p 258110
20/12/2018 1,856.27p 1,931.67p 1,854.66p 1,878.73p 168808
19/12/2018 1,886.75p 1,902.79p 1,869.10p 1,901.19p 168082
18/12/2018 1,885.15p 1,915.63p 1,880.33p 1,909.21p 184582
17/12/2018 1,965.36p 1,966.33p 1,881.94p 1,910.82p 305056
14/12/2018 1,958.95p 1,976.79p 1,941.30p 1,973.39p 130990
13/12/2018 1,966.97p 2,013.50p 1,946.11p 1,962.16p 140376
12/12/2018 1,978.20p 1,999.06p 1,950.93p 1,981.41p 141151
11/12/2018 1,950.93p 1,973.39p 1,912.42p 1,952.53p 158385
10/12/2018 1,926.86p 1,979.80p 1,917.23p 1,925.26p 155334
07/12/2018 1,904.40p 1,957.34p 1,885.15p 1,936.49p 328171
06/12/2018 1,930.07p 1,942.20p 1,896.38p 1,897.98p 264106
05/12/2018 2,024.73p 2,024.73p 1,942.90p 1,957.34p 218056
04/12/2018 2,087.30p 2,109.76p 2,043.98p 2,043.98p 214638
03/12/2018 2,093.71p 2,106.55p 2,063.23p 2,095.32p 163453
30/11/2018 2,023.12p 2,104.95p 2,023.12p 2,056.81p 266565
29/11/2018 1,991.03p 2,066.44p 1,962.16p 2,039.17p 201293
28/11/2018 1,906.00p 1,970.18p 1,904.40p 1,966.97p 122122
27/11/2018 1,933.28p 1,950.93p 1,886.75p 1,897.98p 175811
26/11/2018 1,920.44p 1,957.34p 1,910.82p 1,944.51p 199367
23/11/2018 1,965.36p 2,005.47p 1,894.77p 1,917.23p 193852
22/11/2018 1,986.22p 1,999.06p 1,941.46p 1,984.62p 143435
21/11/2018 2,007.08p 2,029.54p 1,938.09p 1,983.01p 259364
20/11/2018 2,196.40p 2,305.49p 2,023.12p 2,023.12p 332429
19/11/2018 2,138.64p 2,302.28p 2,138.64p 2,153.08p 197481
16/11/2018 2,129.01p 2,153.08p 2,111.36p 2,151.47p 100664
15/11/2018 2,108.15p 2,125.80p 2,080.88p 2,124.20p 214615
14/11/2018 2,112.97p 2,138.64p 2,088.90p 2,112.97p 195096
13/11/2018 2,098.53p 2,119.38p 2,076.07p 2,119.38p 98197
12/11/2018 2,172.33p 2,172.33p 2,080.88p 2,096.92p 153438
09/11/2018 2,085.69p 2,146.66p 2,085.69p 2,143.45p 141519
08/11/2018 2,074.46p 2,112.97p 2,069.65p 2,100.13p 176630
07/11/2018 2,111.36p 2,125.80p 2,026.33p 2,077.67p 284774
06/11/2018 2,098.53p 2,133.82p 2,088.90p 2,103.34p 159227
05/11/2018 2,112.97p 2,204.42p 2,098.53p 2,103.34p 196927
02/11/2018 2,153.08p 2,169.12p 2,129.01p 2,129.01p 152269
01/11/2018 2,090.51p 2,156.29p 2,074.46p 2,143.45p 222380
31/10/2018 2,052.00p 2,129.16p 2,050.40p 2,100.13p 208171
30/10/2018 2,018.31p 2,064.84p 2,000.66p 2,047.19p 228736
29/10/2018 2,029.54p 2,039.17p 2,000.66p 2,029.54p 270101
26/10/2018 2,048.79p 2,066.44p 1,987.83p 1,997.45p 243202
25/10/2018 2,021.52p 2,092.11p 1,992.64p 2,079.28p 302652
24/10/2018 2,064.84p 2,092.11p 2,023.12p 2,023.12p 319705
23/10/2018 2,092.11p 2,104.95p 2,042.37p 2,042.37p 384178
22/10/2018 2,141.85p 2,167.52p 2,112.97p 2,130.62p 619907
19/10/2018 2,125.80p 2,154.68p 2,124.20p 2,148.26p 314609
18/10/2018 2,149.87p 2,180.35p 2,111.36p 2,138.64p 225247
17/10/2018 2,159.49p 2,180.35p 2,093.71p 2,133.82p 239743
16/10/2018 2,092.11p 2,175.54p 2,082.48p 2,175.54p 262965
15/10/2018 2,069.65p 2,098.53p 2,029.54p 2,095.32p 211330
12/10/2018 2,087.30p 2,108.15p 2,050.40p 2,085.69p 373293
11/10/2018 2,024.73p 2,103.34p 1,997.45p 2,052.00p 399918
10/10/2018 2,080.88p 2,106.55p 2,041.16p 2,056.81p 698725
09/10/2018 2,093.71p 2,112.97p 2,064.84p 2,098.53p 610296
08/10/2018 2,169.12p 2,169.12p 2,079.28p 2,095.32p 263625
05/10/2018 2,255.76p 2,257.36p 2,159.49p 2,162.70p 214528
04/10/2018 2,294.26p 2,299.08p 2,252.55p 2,262.17p 212533
03/10/2018 2,283.03p 2,329.56p 2,266.99p 2,305.49p 141025
02/10/2018 2,287.84p 2,299.08p 2,255.76p 2,262.17p 204756
01/10/2018 2,340.79p 2,352.02p 2,302.28p 2,308.70p 248763
28/09/2018 2,348.81p 2,366.46p 2,321.54p 2,321.54p 193766
27/09/2018 2,374.48p 2,374.48p 2,319.93p 2,335.98p 225258
26/09/2018 2,363.25p 2,364.86p 2,337.58p 2,363.25p 126355
25/09/2018 2,371.27p 2,379.63p 2,344.00p 2,347.21p 430939
24/09/2018 2,316.72p 2,364.86p 2,217.77p 2,358.44p 237524
21/09/2018 2,385.71p 2,412.99p 2,319.93p 2,319.93p 819088
20/09/2018 2,334.37p 2,419.40p 2,310.31p 2,388.92p 881672
19/09/2018 2,283.03p 2,473.95p 2,279.82p 2,279.82p 659875
18/09/2018 2,265.38p 2,268.59p 2,238.11p 2,260.57p 131873
17/09/2018 2,270.20p 2,302.28p 2,254.15p 2,270.20p 137615
14/09/2018 2,242.92p 2,281.43p 2,242.12p 2,250.94p 99753
13/09/2018 2,273.41p 2,281.43p 2,226.88p 2,239.71p 215268
12/09/2018 2,165.91p 2,238.11p 2,165.91p 2,230.09p 253315
11/09/2018 2,141.85p 2,175.54p 2,141.85p 2,164.31p 143484
10/09/2018 2,124.20p 2,169.12p 2,124.20p 2,145.06p 176433
07/09/2018 2,084.09p 2,143.45p 2,084.09p 2,138.64p 155701
06/09/2018 2,085.69p 2,114.57p 2,071.25p 2,095.32p 188525
05/09/2018 2,170.73p 2,183.56p 2,095.32p 2,095.32p 147662
04/09/2018 2,231.69p 2,241.32p 2,156.29p 2,170.73p 182305
03/09/2018 2,318.33p 2,318.33p 2,210.83p 2,217.25p 184362
31/08/2018 2,252.55p 2,283.03p 2,233.49p 2,278.22p 145615
30/08/2018 2,281.43p 2,294.26p 2,228.48p 2,271.80p 300107
29/08/2018 2,250.94p 2,265.38p 2,222.26p 2,265.38p 558301
28/08/2018 2,233.30p 2,262.17p 2,202.81p 2,233.30p 154434
24/08/2018 2,141.85p 2,217.25p 2,141.85p 2,217.25p 69290
23/08/2018 2,129.01p 2,167.36p 2,129.01p 2,159.49p 145255
22/08/2018 2,106.55p 2,143.45p 2,106.55p 2,141.85p 84516
21/08/2018 2,135.43p 2,135.43p 2,108.15p 2,117.78p 122080
20/08/2018 2,111.36p 2,143.45p 2,108.15p 2,143.45p 116262
17/08/2018 2,096.92p 2,112.97p 2,085.69p 2,112.97p 77215
16/08/2018 2,093.71p 2,112.97p 2,085.69p 2,092.11p 68491
15/08/2018 2,112.97p 2,112.97p 2,080.88p 2,093.71p 209352
14/08/2018 2,104.95p 2,122.59p 2,092.11p 2,101.74p 147954
13/08/2018 2,085.69p 2,109.76p 2,085.69p 2,101.74p 239543
10/08/2018 2,132.22p 2,146.66p 2,095.32p 2,095.32p 125508
09/08/2018 2,148.26p 2,178.75p 2,133.82p 2,149.87p 243526
08/08/2018 2,124.20p 2,148.26p 2,124.20p 2,133.82p 116365
07/08/2018 2,130.62p 2,145.06p 2,119.38p 2,133.82p 160116
06/08/2018 2,146.66p 2,178.75p 2,130.62p 2,130.62p 125342
03/08/2018 2,124.20p 2,185.16p 2,119.38p 2,157.89p 110058
02/08/2018 2,079.28p 2,117.78p 2,079.28p 2,112.97p 143848
01/08/2018 2,096.92p 2,110.07p 2,088.90p 2,101.74p 103645
31/07/2018 2,074.46p 2,112.97p 2,072.86p 2,109.76p 175427
30/07/2018 2,101.74p 2,122.59p 2,087.30p 2,092.11p 80136
27/07/2018 2,151.47p 2,151.47p 2,120.99p 2,127.41p 71260
26/07/2018 2,114.57p 2,151.47p 2,085.69p 2,132.22p 176000
25/07/2018 2,130.62p 2,137.03p 2,072.86p 2,129.01p 275484
24/07/2018 2,164.31p 2,180.35p 2,125.80p 2,130.62p 159705
23/07/2018 2,201.21p 2,201.21p 2,129.01p 2,153.08p 170051
20/07/2018 2,181.96p 2,220.46p 2,181.96p 2,199.60p 168979
19/07/2018 2,181.96p 2,199.60p 2,161.10p 2,189.98p 138387
18/07/2018 2,161.10p 2,212.44p 2,138.64p 2,188.37p 573337
17/07/2018 2,159.49p 2,164.31p 2,143.45p 2,143.45p 186653
16/07/2018 2,172.33p 2,193.19p 2,141.85p 2,170.73p 271140
13/07/2018 2,108.15p 2,196.40p 2,100.13p 2,173.93p 351325
12/07/2018 2,035.96p 2,109.76p 2,034.35p 2,100.13p 253419
11/07/2018 2,034.35p 2,048.79p 1,991.03p 2,034.35p 260210
10/07/2018 2,013.50p 2,063.23p 2,008.68p 2,052.00p 473902
09/07/2018 2,008.68p 2,039.17p 1,997.45p 2,002.27p 273723
06/07/2018 2,060.02p 2,069.65p 1,994.24p 1,994.24p 462335
05/07/2018 2,055.21p 2,087.30p 2,047.19p 2,061.63p 265432
04/07/2018 2,101.74p 2,104.95p 2,064.84p 2,085.69p 237787
03/07/2018 2,117.78p 2,133.82p 2,079.28p 2,101.74p 413394
02/07/2018 2,153.08p 2,162.70p 2,104.95p 2,112.97p 250128
29/06/2018 2,137.03p 2,162.70p 2,129.01p 2,154.68p 314630
28/06/2018 2,173.93p 2,191.58p 2,104.95p 2,109.76p 293918
27/06/2018 2,207.63p 2,215.65p 2,183.56p 2,189.98p 668777
26/06/2018 2,180.35p 2,210.83p 2,135.43p 2,202.81p 432584
25/06/2018 2,303.89p 2,303.89p 2,196.40p 2,198.00p 270583
22/06/2018 2,289.45p 2,327.95p 2,276.61p 2,302.28p 604028
21/06/2018 2,284.64p 2,311.91p 2,283.03p 2,289.45p 422598
20/06/2018 2,278.22p 2,295.87p 2,257.36p 2,287.84p 557622
19/06/2018 2,214.04p 2,281.43p 2,201.21p 2,266.99p 584779
18/06/2018 2,157.89p 2,233.30p 2,129.01p 2,226.88p 542450
15/06/2018 2,226.88p 2,236.50p 2,125.80p 2,159.49p 1834574
14/06/2018 2,093.71p 2,374.48p 2,085.69p 2,275.01p 1257492
13/06/2018 2,015.10p 2,031.14p 2,013.50p 2,031.14p 413829
12/06/2018 2,024.73p 2,025.55p 2,003.87p 2,015.10p 229614
11/06/2018 2,007.08p 2,026.33p 1,999.06p 2,016.70p 676596
08/06/2018 1,992.64p 2,011.89p 1,979.80p 2,002.27p 381955
07/06/2018 2,011.89p 2,015.10p 1,991.03p 2,011.89p 431968
06/06/2018 2,002.27p 2,007.08p 1,983.01p 1,999.06p 267771
05/06/2018 1,970.18p 1,999.06p 1,968.57p 1,989.43p 430509
04/06/2018 1,962.16p 2,002.27p 1,949.32p 1,976.60p 457199
01/06/2018 1,904.40p 1,973.39p 1,891.56p 1,955.74p 922359
31/05/2018 1,846.64p 1,904.40p 1,846.64p 1,904.40p 292366
30/05/2018 1,828.99p 1,841.83p 1,820.97p 1,841.83p 267584
29/05/2018 1,853.06p 1,875.52p 1,827.39p 1,833.81p 458442
25/05/2018 1,904.40p 1,904.40p 1,877.57p 1,897.98p 221627
24/05/2018 1,896.38p 1,904.40p 1,888.35p 1,899.58p 420160
23/05/2018 1,889.96p 1,896.38p 1,865.89p 1,886.75p 200795
22/05/2018 1,902.79p 1,910.82p 1,893.17p 1,894.77p 237582
21/05/2018 1,899.58p 1,906.00p 1,888.35p 1,901.19p 125069
18/05/2018 1,891.56p 1,894.53p 1,867.50p 1,893.17p 130101
17/05/2018 1,885.15p 1,888.35p 1,869.10p 1,885.15p 164278
16/05/2018 1,861.08p 1,886.75p 1,854.66p 1,878.73p 288575
15/05/2018 1,877.12p 1,889.96p 1,848.25p 1,865.89p 451219
14/05/2018 1,870.71p 1,883.54p 1,865.89p 1,873.91p 195664

*Close Price adjusted for both dividends and splits