Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/07/2017 1,679.79p 1,693.42p 1,631.65p 1,666.15p 380704
25/07/2017 1,693.42p 1,693.42p 1,666.95p 1,678.98p 159836
24/07/2017 1,684.60p 1,697.43p 1,655.72p 1,682.99p 351750
21/07/2017 1,660.53p 1,739.15p 1,637.27p 1,700.64p 512460
20/07/2017 1,644.49p 1,658.13p 1,628.44p 1,644.49p 148025
19/07/2017 1,633.26p 1,642.08p 1,616.41p 1,639.68p 132072
18/07/2017 1,627.64p 1,656.52p 1,613.20p 1,629.25p 88684
17/07/2017 1,611.60p 1,626.04p 1,605.98p 1,623.63p 102319
14/07/2017 1,619.62p 1,620.42p 1,594.75p 1,610.80p 147716
13/07/2017 1,615.61p 1,634.06p 1,600.37p 1,612.40p 309353
12/07/2017 1,633.26p 1,656.52p 1,597.96p 1,609.99p 366517
11/07/2017 1,627.64p 1,640.48p 1,593.15p 1,626.84p 297566
10/07/2017 1,640.48p 1,693.42p 1,602.77p 1,622.03p 1006945
07/07/2017 1,589.94p 1,632.46p 1,584.32p 1,618.82p 571026
06/07/2017 1,584.32p 1,625.24p 1,548.23p 1,584.32p 484442
05/07/2017 1,597.96p 1,628.44p 1,585.13p 1,589.94p 438931
04/07/2017 1,589.14p 1,589.14p 1,538.60p 1,569.08p 162641
03/07/2017 1,554.64p 1,589.14p 1,551.43p 1,565.87p 377310
30/06/2017 1,545.02p 1,566.68p 1,543.41p 1,556.25p 350769
29/06/2017 1,585.93p 1,606.79p 1,536.19p 1,545.02p 479359
28/06/2017 1,611.60p 1,611.60p 1,581.12p 1,581.12p 253441
27/06/2017 1,634.86p 1,640.48p 1,608.39p 1,620.42p 322495
26/06/2017 1,682.99p 1,692.62p 1,634.86p 1,634.86p 427097
23/06/2017 1,659.73p 1,683.80p 1,654.12p 1,674.17p 455400
22/06/2017 1,575.50p 1,681.39p 1,575.50p 1,660.53p 745764
21/06/2017 1,607.59p 1,611.60p 1,582.72p 1,582.72p 192392
20/06/2017 1,603.58p 1,654.12p 1,603.58p 1,612.40p 180690
19/06/2017 1,605.18p 1,608.39p 1,590.74p 1,602.77p 98429
16/06/2017 1,594.75p 1,607.59p 1,582.72p 1,593.15p 639653
15/06/2017 1,632.46p 1,632.46p 1,569.08p 1,582.72p 446378
14/06/2017 1,575.50p 1,658.93p 1,575.50p 1,626.84p 353207
13/06/2017 1,567.48p 1,571.49p 1,557.85p 1,566.68p 132785
12/06/2017 1,581.12p 1,585.93p 1,551.43p 1,561.06p 173299
09/06/2017 1,586.73p 1,593.15p 1,569.89p 1,589.94p 145510
08/06/2017 1,597.96p 1,598.76p 1,580.31p 1,587.53p 132719
07/06/2017 1,618.82p 1,622.03p 1,590.74p 1,593.95p 135549
06/06/2017 1,609.99p 1,611.60p 1,589.14p 1,611.60p 220164
05/06/2017 1,610.80p 1,617.21p 1,600.37p 1,603.58p 213448
02/06/2017 1,595.56p 1,612.40p 1,568.68p 1,612.40p 519188
01/06/2017 1,556.25p 1,595.56p 1,544.22p 1,589.94p 507855
31/05/2017 1,569.08p 1,569.08p 1,547.42p 1,553.04p 266616
30/05/2017 1,589.14p 1,589.14p 1,561.06p 1,567.48p 305840
26/05/2017 1,588.34p 1,606.79p 1,581.12p 1,583.52p 264346
25/05/2017 1,585.93p 1,601.17p 1,569.08p 1,595.56p 524211
24/05/2017 1,561.86p 1,588.34p 1,548.23p 1,584.32p 438632
23/05/2017 1,640.48p 1,643.69p 1,535.39p 1,560.26p 811543
22/05/2017 1,656.52p 1,661.33p 1,638.07p 1,638.87p 151220
19/05/2017 1,630.05p 1,662.94p 1,630.05p 1,654.92p 145221
18/05/2017 1,649.30p 1,665.35p 1,628.44p 1,636.47p 197521
17/05/2017 1,636.47p 1,638.07p 1,626.04p 1,636.47p 149501
16/05/2017 1,628.44p 1,637.27p 1,624.43p 1,633.26p 149234
15/05/2017 1,643.69p 1,655.72p 1,627.64p 1,636.47p 168571
12/05/2017 1,629.25p 1,646.09p 1,617.21p 1,631.65p 140549
11/05/2017 1,630.05p 1,641.28p 1,626.84p 1,631.65p 158596
10/05/2017 1,623.63p 1,643.69p 1,616.41p 1,631.65p 247483
09/05/2017 1,632.46p 1,632.46p 1,619.62p 1,620.42p 205232
08/05/2017 1,662.14p 1,680.59p 1,618.82p 1,618.82p 156082
05/05/2017 1,626.04p 1,628.44p 1,614.01p 1,622.83p 237490
04/05/2017 1,638.07p 1,638.07p 1,622.83p 1,625.24p 152724
03/05/2017 1,646.09p 1,654.92p 1,633.26p 1,636.47p 212922
02/05/2017 1,629.25p 1,662.94p 1,615.61p 1,644.49p 206738
28/04/2017 1,622.83p 1,641.53p 1,611.60p 1,634.06p 209940
27/04/2017 1,601.17p 1,622.03p 1,598.76p 1,618.82p 326192
26/04/2017 1,578.71p 1,609.19p 1,575.50p 1,604.38p 179497
25/04/2017 1,545.02p 1,593.15p 1,541.81p 1,593.15p 639520
24/04/2017 1,573.09p 1,583.52p 1,542.61p 1,545.02p 242377
21/04/2017 1,577.91p 1,577.91p 1,557.05p 1,564.27p 174100
20/04/2017 1,585.13p 1,597.16p 1,566.68p 1,570.69p 146136
19/04/2017 1,588.34p 1,601.97p 1,565.87p 1,573.90p 236393
18/04/2017 1,608.39p 1,611.60p 1,582.72p 1,584.32p 159401
13/04/2017 1,596.36p 1,605.98p 1,588.34p 1,595.56p 196152
12/04/2017 1,597.16p 1,600.37p 1,585.93p 1,596.36p 114902
11/04/2017 1,569.08p 1,618.82p 1,569.08p 1,588.34p 127516
10/04/2017 1,611.60p 1,615.61p 1,596.36p 1,604.38p 117557
07/04/2017 1,597.96p 1,605.18p 1,567.47p 1,602.77p 94040
06/04/2017 1,573.09p 1,604.38p 1,568.28p 1,604.38p 135180
05/04/2017 1,578.71p 1,587.53p 1,575.50p 1,577.91p 164667
04/04/2017 1,559.46p 1,589.14p 1,559.46p 1,575.50p 166107
03/04/2017 1,574.70p 1,575.50p 1,562.67p 1,565.07p 389125
31/03/2017 1,576.30p 1,592.75p 1,564.27p 1,564.27p 274956
30/03/2017 1,563.47p 1,583.52p 1,561.86p 1,583.52p 161568
29/03/2017 1,557.05p 1,573.09p 1,554.64p 1,573.09p 106553
28/03/2017 1,545.02p 1,568.28p 1,541.01p 1,564.27p 99935
27/03/2017 1,540.20p 1,550.63p 1,534.59p 1,548.23p 105656
24/03/2017 1,547.42p 1,559.46p 1,535.39p 1,549.83p 106945
23/03/2017 1,519.35p 1,558.65p 1,508.20p 1,549.03p 149179
22/03/2017 1,527.37p 1,549.21p 1,512.29p 1,519.35p 135518
21/03/2017 1,530.58p 1,569.08p 1,530.58p 1,536.19p 98495
20/03/2017 1,568.28p 1,572.29p 1,553.04p 1,566.68p 129200
17/03/2017 1,576.30p 1,576.30p 1,551.43p 1,571.49p 117104
16/03/2017 1,553.84p 1,582.72p 1,553.84p 1,574.70p 258764
15/03/2017 1,551.43p 1,556.25p 1,537.80p 1,553.84p 94513
14/03/2017 1,567.48p 1,567.48p 1,530.58p 1,540.20p 148428
13/03/2017 1,546.62p 1,564.27p 1,544.22p 1,560.26p 118947
10/03/2017 1,532.98p 1,552.24p 1,524.96p 1,549.83p 125938
09/03/2017 1,537.80p 1,550.63p 1,518.54p 1,530.58p 166734
08/03/2017 1,533.79p 1,539.40p 1,532.98p 1,536.19p 146844
07/03/2017 1,541.01p 1,541.01p 1,527.37p 1,532.98p 309787
06/03/2017 1,541.81p 1,545.82p 1,527.37p 1,528.17p 156726
03/03/2017 1,552.24p 1,558.65p 1,534.59p 1,542.61p 108032
02/03/2017 1,573.90p 1,573.90p 1,555.45p 1,560.26p 134818
01/03/2017 1,539.40p 1,592.35p 1,524.72p 1,568.28p 313340
28/02/2017 1,532.18p 1,541.81p 1,522.56p 1,534.59p 330896
27/02/2017 1,573.90p 1,573.90p 1,530.58p 1,532.98p 249208
24/02/2017 1,565.87p 1,572.29p 1,528.97p 1,540.20p 217073
23/02/2017 1,565.87p 1,578.71p 1,559.46p 1,564.27p 138558
22/02/2017 1,576.30p 1,589.94p 1,565.07p 1,570.69p 93436
21/02/2017 1,580.31p 1,589.14p 1,580.31p 1,581.12p 90570
20/02/2017 1,589.14p 1,593.95p 1,578.71p 1,587.53p 107537
17/02/2017 1,589.94p 1,599.57p 1,580.31p 1,585.93p 141267
16/02/2017 1,577.10p 1,593.15p 1,560.26p 1,578.71p 138773
15/02/2017 1,610.80p 1,650.71p 1,581.12p 1,592.35p 99216
14/02/2017 1,580.31p 1,605.18p 1,580.31p 1,594.75p 85972
13/02/2017 1,587.53p 1,598.76p 1,580.31p 1,585.93p 196742
10/02/2017 1,588.34p 1,597.96p 1,581.92p 1,581.92p 90679
09/02/2017 1,588.34p 1,594.75p 1,580.31p 1,584.32p 71565
08/02/2017 1,599.57p 1,614.81p 1,582.72p 1,589.94p 152227
07/02/2017 1,590.74p 1,597.96p 1,586.73p 1,588.34p 107607
06/02/2017 1,588.34p 1,591.54p 1,557.85p 1,581.92p 116112
03/02/2017 1,573.90p 1,584.32p 1,567.15p 1,583.52p 95112
02/02/2017 1,544.22p 1,571.49p 1,544.22p 1,567.48p 121456
01/02/2017 1,533.79p 1,550.63p 1,525.76p 1,550.63p 167535
31/01/2017 1,504.91p 1,534.59p 1,502.50p 1,529.78p 176723
30/01/2017 1,498.49p 1,507.31p 1,487.26p 1,500.90p 160022
27/01/2017 1,496.08p 1,515.34p 1,496.08p 1,510.52p 111106
26/01/2017 1,498.49p 1,516.14p 1,489.67p 1,494.48p 125098
25/01/2017 1,503.30p 1,509.72p 1,489.67p 1,498.49p 128407
24/01/2017 1,504.11p 1,515.34p 1,499.29p 1,500.09p 120058
23/01/2017 1,501.70p 1,519.35p 1,488.86p 1,497.69p 166008
20/01/2017 1,537.00p 1,554.64p 1,519.35p 1,520.15p 140449
19/01/2017 1,553.84p 1,561.06p 1,534.59p 1,537.80p 211545
18/01/2017 1,539.40p 1,557.05p 1,534.78p 1,546.62p 187128
17/01/2017 1,576.30p 1,578.90p 1,541.81p 1,554.64p 228841
16/01/2017 1,533.79p 1,589.14p 1,533.79p 1,585.93p 120966
13/01/2017 1,516.14p 1,563.47p 1,516.14p 1,559.46p 1582595
12/01/2017 1,593.15p 1,593.15p 1,539.40p 1,549.83p 103037
11/01/2017 1,539.40p 1,563.47p 1,537.00p 1,557.05p 97385
10/01/2017 1,572.29p 1,573.90p 1,534.59p 1,547.42p 101877
09/01/2017 1,577.91p 1,577.91p 1,545.02p 1,547.42p 116317
06/01/2017 1,546.62p 1,553.84p 1,513.73p 1,543.41p 187979
05/01/2017 1,500.09p 1,526.57p 1,488.86p 1,522.56p 111209
04/01/2017 1,504.11p 1,507.31p 1,493.68p 1,496.08p 85866
03/01/2017 1,511.33p 1,525.76p 1,496.88p 1,508.92p 193270
30/12/2016 1,494.48p 1,507.31p 1,493.68p 1,507.31p 77368
29/12/2016 1,489.67p 1,505.71p 1,489.67p 1,502.50p 48260
28/12/2016 1,486.46p 1,504.91p 1,483.25p 1,504.91p 135394
23/12/2016 1,466.40p 1,480.84p 1,458.29p 1,470.41p 147413
22/12/2016 1,464.00p 1,467.20p 1,451.96p 1,460.79p 227442
21/12/2016 1,465.60p 1,470.41p 1,441.53p 1,458.38p 429568
20/12/2016 1,481.64p 1,484.85p 1,458.38p 1,461.59p 131282
19/12/2016 1,488.86p 1,488.86p 1,453.57p 1,478.44p 99053
16/12/2016 1,507.31p 1,507.31p 1,474.42p 1,480.84p 183523
15/12/2016 1,473.62p 1,494.48p 1,460.79p 1,478.44p 231363
14/12/2016 1,439.93p 1,473.62p 1,439.93p 1,472.02p 709726
13/12/2016 1,404.63p 1,437.52p 1,403.03p 1,435.12p 225378
12/12/2016 1,412.66p 1,436.72p 1,402.63p 1,411.85p 156348
09/12/2016 1,401.43p 1,423.89p 1,400.62p 1,407.04p 114522
08/12/2016 1,403.83p 1,411.05p 1,383.78p 1,395.81p 124060
07/12/2016 1,378.16p 1,398.22p 1,371.74p 1,397.41p 475090
06/12/2016 1,359.71p 1,378.16p 1,356.50p 1,378.16p 433572
05/12/2016 1,346.07p 1,366.13p 1,346.07p 1,360.51p 172674
02/12/2016 1,341.26p 1,358.11p 1,332.44p 1,345.27p 218576
01/12/2016 1,364.52p 1,364.52p 1,338.05p 1,347.68p 190020
30/11/2016 1,358.11p 1,365.33p 1,342.87p 1,361.32p 341447
29/11/2016 1,340.46p 1,366.93p 1,340.46p 1,366.13p 235682
28/11/2016 1,343.67p 1,354.90p 1,337.65p 1,351.69p 181082
25/11/2016 1,350.89p 1,361.89p 1,338.85p 1,346.88p 356321
24/11/2016 1,354.10p 1,354.10p 1,333.24p 1,346.07p 63552
23/11/2016 1,370.14p 1,373.35p 1,339.66p 1,341.26p 275481
22/11/2016 1,382.97p 1,386.18p 1,355.70p 1,364.52p 133279
21/11/2016 1,393.40p 1,401.43p 1,349.28p 1,374.15p 223839
18/11/2016 1,363.72p 1,388.59p 1,363.50p 1,387.79p 436148
17/11/2016 1,353.29p 1,374.95p 1,353.29p 1,372.55p 152823
16/11/2016 1,349.28p 1,373.35p 1,345.27p 1,363.72p 222141
15/11/2016 1,367.73p 1,386.99p 1,346.88p 1,362.12p 417824
14/11/2016 1,362.92p 1,369.34p 1,327.62p 1,332.44p 174601
11/11/2016 1,373.35p 1,385.38p 1,342.87p 1,351.69p 311719
10/11/2016 1,378.16p 1,378.96p 1,358.11p 1,363.72p 1221903
09/11/2016 1,391.80p 1,425.10p 1,360.51p 1,362.12p 329311
08/11/2016 1,410.25p 1,439.93p 1,410.25p 1,423.89p 335582
07/11/2016 1,455.17p 1,455.17p 1,423.08p 1,427.10p 127373
04/11/2016 1,449.56p 1,457.58p 1,436.72p 1,436.72p 145964
03/11/2016 1,459.99p 1,477.63p 1,451.16p 1,455.97p 194763
02/11/2016 1,451.96p 1,469.61p 1,451.96p 1,456.78p 191414
01/11/2016 1,485.66p 1,485.66p 1,462.39p 1,464.00p 137985
31/10/2016 1,477.63p 1,492.87p 1,472.02p 1,476.03p 102250
28/10/2016 1,485.66p 1,503.30p 1,465.60p 1,492.07p 204280
27/10/2016 1,500.90p 1,505.71p 1,478.44p 1,499.29p 347910
26/10/2016 1,541.01p 1,549.83p 1,496.89p 1,504.11p 121971
25/10/2016 1,542.61p 1,554.64p 1,536.19p 1,542.61p 124261
24/10/2016 1,596.36p 1,616.41p 1,541.01p 1,541.81p 175587
21/10/2016 1,598.76p 1,619.62p 1,582.72p 1,595.56p 88630
20/10/2016 1,607.59p 1,623.63p 1,584.32p 1,591.54p 109005
19/10/2016 1,612.40p 1,618.82p 1,595.56p 1,604.38p 209554
18/10/2016 1,596.36p 1,624.43p 1,591.54p 1,604.38p 98522
17/10/2016 1,609.19p 1,617.56p 1,585.93p 1,585.93p 146154
14/10/2016 1,624.43p 1,629.25p 1,609.99p 1,619.62p 173969
13/10/2016 1,609.19p 1,628.44p 1,602.77p 1,614.81p 332404
12/10/2016 1,611.60p 1,629.25p 1,602.70p 1,616.41p 424826
11/10/2016 1,611.60p 1,623.63p 1,599.57p 1,604.38p 180481

*Close Price adjusted for both dividends and splits