Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/05/2018 1,877.12p 1,886.75p 1,867.50p 1,885.15p 231870
10/05/2018 1,857.87p 1,888.35p 1,857.87p 1,885.15p 358536
09/05/2018 1,840.22p 1,870.71p 1,833.81p 1,867.50p 413396
08/05/2018 1,806.53p 1,835.41p 1,806.53p 1,835.41p 367178
04/05/2018 1,812.95p 1,824.18p 1,806.53p 1,820.97p 265630
03/05/2018 1,795.30p 1,820.97p 1,787.28p 1,814.55p 387639
02/05/2018 1,776.05p 1,798.51p 1,766.42p 1,795.30p 343131
01/05/2018 1,729.52p 1,776.05p 1,729.52p 1,776.05p 318099
30/04/2018 1,713.48p 1,742.36p 1,695.83p 1,727.92p 222673
27/04/2018 1,684.60p 1,726.31p 1,684.60p 1,703.85p 142950
26/04/2018 1,687.81p 1,697.43p 1,678.18p 1,684.60p 234483
25/04/2018 1,713.48p 1,713.48p 1,666.95p 1,681.39p 330437
24/04/2018 1,732.73p 1,756.80p 1,694.22p 1,721.50p 489281
23/04/2018 1,711.87p 1,763.21p 1,707.06p 1,727.92p 1200054
20/04/2018 1,713.48p 1,726.31p 1,679.79p 1,713.48p 362174
19/04/2018 1,662.14p 1,734.49p 1,660.53p 1,713.48p 452971
18/04/2018 1,634.86p 1,654.12p 1,630.05p 1,652.51p 324004
17/04/2018 1,622.03p 1,630.05p 1,599.57p 1,626.84p 334435
16/04/2018 1,569.89p 1,603.58p 1,564.69p 1,596.36p 254108
13/04/2018 1,604.38p 1,610.80p 1,561.06p 1,580.31p 265022
12/04/2018 1,567.48p 1,605.98p 1,567.48p 1,605.98p 250635
11/04/2018 1,574.70p 1,593.95p 1,569.89p 1,574.70p 263845
10/04/2018 1,565.87p 1,589.14p 1,565.87p 1,581.92p 146949
09/04/2018 1,565.87p 1,605.98p 1,560.26p 1,567.48p 182482
06/04/2018 1,541.01p 1,569.08p 1,539.40p 1,565.87p 288761
05/04/2018 1,502.50p 1,553.04p 1,502.37p 1,548.23p 344835
04/04/2018 1,504.11p 1,525.76p 1,473.62p 1,488.06p 214550
03/04/2018 1,502.50p 1,522.56p 1,501.70p 1,516.14p 198343
29/03/2018 1,504.11p 1,549.83p 1,504.11p 1,532.98p 636950
28/03/2018 1,509.72p 1,523.36p 1,500.09p 1,508.12p 165726
27/03/2018 1,532.98p 1,532.98p 1,516.42p 1,524.16p 195347
26/03/2018 1,532.98p 1,532.98p 1,498.49p 1,504.11p 144744
23/03/2018 1,516.94p 1,525.76p 1,493.68p 1,516.94p 116570
22/03/2018 1,524.16p 1,538.60p 1,513.73p 1,523.36p 198575
21/03/2018 1,552.24p 1,555.48p 1,522.56p 1,525.76p 175157
20/03/2018 1,564.27p 1,568.28p 1,533.79p 1,552.24p 261828
19/03/2018 1,556.25p 1,578.71p 1,540.20p 1,564.27p 280575
16/03/2018 1,590.74p 1,596.36p 1,557.05p 1,565.07p 532274
15/03/2018 1,582.72p 1,622.03p 1,573.90p 1,581.92p 157485
14/03/2018 1,593.15p 1,604.38p 1,583.52p 1,591.54p 176183
13/03/2018 1,620.42p 1,638.07p 1,593.95p 1,601.97p 214048
12/03/2018 1,614.01p 1,657.32p 1,614.01p 1,628.44p 256077
09/03/2018 1,641.28p 1,658.93p 1,623.09p 1,652.51p 113589
08/03/2018 1,646.09p 1,663.76p 1,630.05p 1,647.70p 247646
07/03/2018 1,634.86p 1,660.53p 1,625.24p 1,644.49p 261327
06/03/2018 1,551.43p 1,652.51p 1,540.20p 1,631.65p 358333
05/03/2018 1,475.23p 1,548.23p 1,439.13p 1,544.22p 352973
02/03/2018 1,451.16p 1,474.02p 1,436.72p 1,464.80p 235030
01/03/2018 1,516.14p 1,529.78p 1,439.93p 1,446.35p 457589
28/02/2018 2,292.66p 2,326.35p 2,271.80p 2,315.12p 170045
27/02/2018 2,334.37p 2,334.37p 2,302.28p 2,315.12p 99319
26/02/2018 2,327.95p 2,327.95p 2,307.10p 2,318.33p 112856
23/02/2018 2,406.57p 2,406.57p 2,310.31p 2,326.35p 119088
22/02/2018 2,262.17p 2,369.67p 2,260.57p 2,361.65p 254714
21/02/2018 2,300.68p 2,300.68p 2,278.22p 2,279.82p 91037
20/02/2018 2,281.43p 2,297.47p 2,263.78p 2,291.05p 112382
19/02/2018 2,295.87p 2,295.87p 2,260.57p 2,262.17p 59000
16/02/2018 2,294.26p 2,295.87p 2,281.43p 2,289.45p 85148
15/02/2018 2,299.08p 2,315.12p 2,273.41p 2,279.82p 161747
14/02/2018 2,287.84p 2,289.45p 2,260.57p 2,270.20p 201365
13/02/2018 2,284.64p 2,291.05p 2,254.15p 2,260.57p 189357
12/02/2018 2,223.67p 2,281.43p 2,207.63p 2,275.01p 209611
09/02/2018 2,226.88p 2,230.09p 2,167.52p 2,201.21p 170668
08/02/2018 2,323.14p 2,326.35p 2,218.86p 2,225.27p 156952
07/02/2018 2,250.94p 2,337.58p 2,225.27p 2,318.33p 281867
06/02/2018 2,260.57p 2,289.45p 2,217.25p 2,233.30p 133831
05/02/2018 2,358.44p 2,358.44p 2,299.08p 2,315.12p 254038
02/02/2018 2,401.76p 2,404.96p 2,350.42p 2,366.46p 337643
01/02/2018 2,406.57p 2,411.38p 2,380.90p 2,396.94p 124924
31/01/2018 2,380.90p 2,412.99p 2,369.67p 2,393.73p 166589
30/01/2018 2,374.48p 2,393.73p 2,364.86p 2,366.46p 150230
29/01/2018 2,406.57p 2,406.57p 2,379.29p 2,385.71p 129693
26/01/2018 2,395.34p 2,406.57p 2,384.11p 2,390.53p 143507
25/01/2018 2,411.38p 2,443.47p 2,390.53p 2,398.55p 186801
24/01/2018 2,446.68p 2,453.10p 2,401.76p 2,417.80p 176866
23/01/2018 2,470.74p 2,470.74p 2,429.03p 2,445.07p 212359
22/01/2018 2,411.38p 2,460.47p 2,387.32p 2,449.89p 330310
19/01/2018 2,286.24p 2,348.81p 2,286.24p 2,327.95p 159467
18/01/2018 2,255.76p 2,283.03p 2,254.15p 2,278.22p 96554
17/01/2018 2,289.45p 2,299.08p 2,242.92p 2,254.15p 132328
16/01/2018 2,307.10p 2,318.33p 2,297.47p 2,308.70p 242818
15/01/2018 2,275.01p 2,310.31p 2,265.38p 2,305.49p 135548
12/01/2018 2,249.34p 2,291.05p 2,249.34p 2,276.61p 275048
11/01/2018 2,225.27p 2,252.55p 2,191.58p 2,246.13p 208276
10/01/2018 2,262.17p 2,262.17p 2,217.25p 2,228.48p 185793
09/01/2018 2,286.24p 2,286.24p 2,234.90p 2,238.11p 107240
08/01/2018 2,241.32p 2,270.20p 2,222.07p 2,233.30p 102835
05/01/2018 2,220.46p 2,262.17p 2,220.46p 2,246.13p 141923
04/01/2018 2,206.02p 2,238.11p 2,191.58p 2,226.88p 96280
03/01/2018 2,217.25p 2,225.27p 2,197.29p 2,218.86p 135807
02/01/2018 2,220.46p 2,239.71p 2,180.35p 2,193.19p 150090
29/12/2017 2,174.74p 2,235.70p 2,174.74p 2,218.05p 81853
28/12/2017 2,249.34p 2,249.34p 2,209.23p 2,226.88p 78688
27/12/2017 2,240.52p 2,240.52p 2,193.99p 2,220.46p 104869
22/12/2017 2,210.03p 2,251.75p 2,209.23p 2,217.25p 49983
21/12/2017 2,212.44p 2,232.49p 2,188.37p 2,205.22p 201131
20/12/2017 2,202.81p 2,207.96p 2,178.28p 2,198.00p 129134
19/12/2017 2,196.40p 2,202.81p 2,163.51p 2,195.59p 195420
18/12/2017 2,194.79p 2,194.79p 2,156.29p 2,174.74p 114222
15/12/2017 2,184.36p 2,184.36p 2,149.07p 2,180.35p 178816
14/12/2017 2,181.96p 2,186.46p 2,148.26p 2,173.93p 118615
13/12/2017 2,230.09p 2,230.09p 2,144.25p 2,181.96p 147712
12/12/2017 2,176.34p 2,189.18p 2,170.73p 2,177.14p 117607
11/12/2017 2,175.54p 2,188.37p 2,153.08p 2,182.76p 81067
08/12/2017 2,169.12p 2,170.73p 2,133.82p 2,170.73p 160417
07/12/2017 2,125.80p 2,188.37p 2,118.58p 2,160.30p 371443
06/12/2017 2,062.43p 2,094.52p 2,028.74p 2,080.08p 237461
05/12/2017 2,102.54p 2,113.77p 2,062.43p 2,065.64p 259983
04/12/2017 2,113.77p 2,113.77p 2,093.71p 2,096.12p 127902
01/12/2017 2,115.37p 2,137.84p 2,086.50p 2,089.70p 135412
30/11/2017 2,110.56p 2,125.00p 2,096.92p 2,110.56p 190317
29/11/2017 2,153.08p 2,163.51p 2,100.93p 2,111.36p 202689
28/11/2017 2,136.23p 2,163.51p 2,113.77p 2,137.03p 222957
27/11/2017 2,090.51p 2,136.23p 2,087.30p 2,127.41p 153389
24/11/2017 2,110.56p 2,128.21p 2,088.90p 2,113.77p 99473
23/11/2017 2,092.91p 2,114.57p 2,088.10p 2,106.55p 85217
22/11/2017 2,145.86p 2,145.86p 2,108.96p 2,115.37p 176199
21/11/2017 2,141.85p 2,141.85p 2,072.86p 2,125.80p 136486
20/11/2017 2,080.88p 2,100.13p 2,029.54p 2,097.73p 143027
17/11/2017 2,118.58p 2,118.58p 2,052.00p 2,073.66p 121920
16/11/2017 2,094.52p 2,137.84p 2,054.41p 2,090.51p 236448
15/11/2017 2,104.14p 2,104.14p 2,006.28p 2,028.74p 175001
14/11/2017 2,015.10p 2,111.36p 2,015.10p 2,060.83p 312203
13/11/2017 2,095.32p 2,095.32p 2,005.47p 2,007.88p 181352
10/11/2017 2,057.62p 2,080.08p 2,043.18p 2,061.63p 273196
09/11/2017 2,100.93p 2,100.93p 2,039.97p 2,059.22p 92508
08/11/2017 2,070.45p 2,100.13p 2,053.61p 2,085.69p 408780
07/11/2017 2,069.65p 2,084.89p 2,042.37p 2,053.61p 114423
06/11/2017 2,086.50p 2,086.50p 2,055.21p 2,055.21p 68024
03/11/2017 2,068.85p 2,093.71p 2,053.61p 2,079.28p 65829
02/11/2017 2,082.48p 2,102.14p 2,038.36p 2,049.59p 72782
01/11/2017 2,021.52p 2,071.25p 2,021.52p 2,057.62p 175096
31/10/2017 2,007.08p 2,039.17p 1,981.41p 2,023.92p 128380
30/10/2017 2,022.32p 2,028.74p 1,997.45p 1,997.45p 106032
27/10/2017 2,020.72p 2,027.13p 2,012.69p 2,013.50p 98598
26/10/2017 1,999.06p 2,013.50p 1,987.42p 2,013.50p 103190
25/10/2017 1,945.31p 2,035.96p 1,945.31p 1,996.65p 63883
24/10/2017 1,986.22p 2,015.90p 1,976.60p 1,986.22p 152191
23/10/2017 1,950.93p 2,002.27p 1,919.64p 1,988.63p 74259
20/10/2017 1,968.57p 1,974.99p 1,959.75p 1,969.38p 102375
19/10/2017 1,969.38p 1,969.38p 1,944.51p 1,957.34p 561976
18/10/2017 1,979.80p 1,983.81p 1,966.97p 1,967.77p 55643
17/10/2017 1,996.65p 2,000.66p 1,970.18p 1,970.18p 291097
16/10/2017 2,010.29p 2,023.12p 1,986.22p 2,002.27p 82001
13/10/2017 2,001.46p 2,019.91p 1,994.24p 2,019.11p 152165
12/10/2017 1,964.56p 2,001.46p 1,961.35p 1,999.86p 220864
11/10/2017 1,958.14p 1,963.76p 1,950.93p 1,961.35p 126135
10/10/2017 1,954.94p 1,958.95p 1,943.71p 1,958.14p 118931
09/10/2017 1,942.90p 1,955.74p 1,931.67p 1,949.32p 80750
06/10/2017 1,962.96p 1,962.96p 1,925.26p 1,944.51p 142555
05/10/2017 1,949.32p 1,951.73p 1,920.44p 1,951.73p 217486
04/10/2017 1,959.75p 1,964.56p 1,938.89p 1,946.91p 138538
03/10/2017 1,963.76p 1,966.97p 1,951.73p 1,956.54p 212249
02/10/2017 1,954.13p 1,965.36p 1,952.53p 1,963.76p 141678
29/09/2017 1,965.36p 1,965.36p 1,950.93p 1,953.33p 128886
28/09/2017 1,966.97p 1,966.97p 1,951.73p 1,964.56p 111582
27/09/2017 1,965.36p 1,965.36p 1,938.89p 1,957.34p 121980
26/09/2017 1,965.36p 1,965.36p 1,934.88p 1,954.13p 106370
25/09/2017 1,962.96p 1,966.17p 1,953.33p 1,957.34p 139896
22/09/2017 1,934.88p 1,961.35p 1,915.63p 1,961.35p 169143
21/09/2017 1,968.57p 1,970.98p 1,923.65p 1,929.27p 144824
20/09/2017 1,969.38p 1,985.42p 1,954.13p 1,965.36p 382157
19/09/2017 1,914.83p 1,942.90p 1,914.83p 1,935.68p 183923
18/09/2017 1,914.02p 1,956.54p 1,904.40p 1,928.46p 224646
15/09/2017 1,916.43p 1,931.67p 1,899.58p 1,906.00p 380879
14/09/2017 1,910.82p 1,962.96p 1,901.19p 1,915.63p 406454
13/09/2017 1,921.24p 1,923.65p 1,895.57p 1,905.20p 255114
12/09/2017 1,969.38p 1,969.38p 1,919.64p 1,922.05p 264242
11/09/2017 1,985.42p 1,985.42p 1,938.89p 1,945.31p 268843
08/09/2017 1,991.03p 1,995.05p 1,942.10p 1,965.36p 402338
07/09/2017 1,980.61p 1,991.84p 1,958.95p 1,983.81p 254749
06/09/2017 1,925.26p 1,970.98p 1,904.40p 1,966.17p 655200
05/09/2017 1,889.16p 1,999.86p 1,879.53p 1,936.49p 3194098
04/09/2017 1,562.67p 1,562.67p 1,530.58p 1,540.20p 88510
01/09/2017 1,548.23p 1,561.06p 1,538.60p 1,558.65p 101368
31/08/2017 1,485.66p 1,547.42p 1,485.66p 1,546.62p 229209
30/08/2017 1,507.31p 1,517.74p 1,484.05p 1,515.34p 172161
29/08/2017 1,506.51p 1,542.61p 1,496.89p 1,507.31p 80409
25/08/2017 1,527.37p 1,529.78p 1,516.14p 1,517.74p 69853
24/08/2017 1,532.98p 1,541.81p 1,522.56p 1,526.57p 109986
23/08/2017 1,553.84p 1,555.45p 1,534.59p 1,537.80p 113726
22/08/2017 1,547.42p 1,552.24p 1,496.08p 1,549.83p 282868
21/08/2017 1,515.34p 1,550.63p 1,510.52p 1,543.41p 189893
18/08/2017 1,538.60p 1,540.20p 1,478.44p 1,516.14p 623642
17/08/2017 1,542.61p 1,553.04p 1,535.39p 1,539.40p 93315
16/08/2017 1,535.39p 1,553.84p 1,532.18p 1,548.23p 140444
15/08/2017 1,551.43p 1,551.43p 1,525.76p 1,534.59p 100950
14/08/2017 1,541.81p 1,555.45p 1,525.76p 1,548.23p 98505
11/08/2017 1,551.43p 1,563.47p 1,526.57p 1,537.80p 160306
10/08/2017 1,561.86p 1,582.72p 1,550.63p 1,552.24p 165577
09/08/2017 1,574.70p 1,575.50p 1,562.67p 1,565.07p 117078
08/08/2017 1,577.10p 1,594.75p 1,576.30p 1,582.72p 127729
07/08/2017 1,570.69p 1,581.92p 1,564.27p 1,579.51p 135148
04/08/2017 1,561.06p 1,580.31p 1,560.26p 1,580.31p 108382
03/08/2017 1,577.10p 1,582.72p 1,555.45p 1,564.27p 155226
02/08/2017 1,589.14p 1,589.14p 1,574.70p 1,577.91p 147762
01/08/2017 1,594.75p 1,594.75p 1,569.08p 1,582.72p 130685
31/07/2017 1,594.75p 1,626.84p 1,583.52p 1,591.54p 140741
28/07/2017 1,611.60p 1,612.40p 1,582.72p 1,595.56p 214109
27/07/2017 1,612.40p 1,643.69p 1,553.84p 1,620.42p 869100

*Close Price adjusted for both dividends and splits