Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/10/2016 1,598.76p 1,628.44p 1,598.76p 1,608.39p 169990
07/10/2016 1,599.57p 1,615.61p 1,580.31p 1,605.98p 169475
06/10/2016 1,629.25p 1,638.87p 1,604.38p 1,614.01p 131762
05/10/2016 1,648.50p 1,664.54p 1,615.73p 1,625.24p 314643
04/10/2016 1,653.31p 1,723.91p 1,645.29p 1,645.29p 227803
03/10/2016 1,565.07p 1,659.73p 1,565.07p 1,638.07p 120467
30/09/2016 1,578.71p 1,606.79p 1,578.71p 1,601.17p 150266
29/09/2016 1,571.49p 1,624.43p 1,558.65p 1,618.82p 154593
28/09/2016 1,539.40p 1,585.13p 1,539.40p 1,557.05p 127282
27/09/2016 1,569.08p 1,574.70p 1,479.24p 1,543.41p 236782
26/09/2016 1,608.39p 1,608.39p 1,565.07p 1,576.30p 115307
23/09/2016 1,604.38p 1,622.83p 1,585.93p 1,604.38p 188549
22/09/2016 1,601.97p 1,634.06p 1,598.76p 1,601.97p 142263
21/09/2016 1,604.38p 1,604.38p 1,585.15p 1,603.58p 107691
20/09/2016 1,569.08p 1,604.38p 1,569.08p 1,587.53p 211739
19/09/2016 1,604.38p 1,604.38p 1,587.53p 1,600.37p 82644
16/09/2016 1,597.96p 1,604.38p 1,589.14p 1,604.38p 394644
15/09/2016 1,601.17p 1,601.17p 1,576.30p 1,589.94p 390798
14/09/2016 1,604.38p 1,604.38p 1,585.13p 1,591.54p 125094
13/09/2016 1,604.38p 1,616.13p 1,584.32p 1,601.97p 458495
12/09/2016 1,561.06p 1,573.09p 1,537.80p 1,571.49p 71021
09/09/2016 1,576.30p 1,587.53p 1,561.86p 1,576.30p 89924
08/09/2016 1,584.32p 1,600.37p 1,560.18p 1,577.91p 78793
07/09/2016 1,565.87p 1,580.31p 1,556.25p 1,576.30p 110753
06/09/2016 1,573.90p 1,581.12p 1,557.05p 1,572.29p 91491
05/09/2016 1,559.46p 1,584.32p 1,559.46p 1,574.70p 86276
02/09/2016 1,547.42p 1,598.76p 1,540.20p 1,567.48p 187780
01/09/2016 1,528.97p 1,562.67p 1,494.06p 1,551.43p 136564
31/08/2016 1,518.54p 1,533.79p 1,515.90p 1,528.97p 197848
30/08/2016 1,528.97p 1,551.43p 1,524.96p 1,532.98p 39083
26/08/2016 1,519.35p 1,541.81p 1,512.13p 1,534.59p 42804
25/08/2016 1,531.38p 1,533.79p 1,518.54p 1,526.57p 54131
24/08/2016 1,520.95p 1,555.45p 1,518.54p 1,541.81p 64441
23/08/2016 1,532.98p 1,546.62p 1,529.78p 1,530.58p 67403
22/08/2016 1,544.22p 1,545.82p 1,519.35p 1,533.79p 44049
19/08/2016 1,537.00p 1,551.43p 1,527.37p 1,541.01p 65533
18/08/2016 1,492.87p 1,548.23p 1,492.87p 1,529.78p 75431
17/08/2016 1,561.86p 1,567.48p 1,504.11p 1,522.56p 87100
16/08/2016 1,564.27p 1,594.75p 1,559.46p 1,564.27p 711035
15/08/2016 1,573.90p 1,586.73p 1,553.84p 1,567.48p 77236
12/08/2016 1,546.62p 1,593.95p 1,546.62p 1,575.50p 149470
11/08/2016 1,528.97p 1,552.24p 1,513.73p 1,546.62p 89716
10/08/2016 1,537.80p 1,549.03p 1,525.97p 1,530.58p 66689
09/08/2016 1,543.41p 1,556.25p 1,541.01p 1,544.22p 66938
08/08/2016 1,532.18p 1,555.61p 1,525.76p 1,527.37p 99741
05/08/2016 1,505.71p 1,548.23p 1,505.71p 1,532.18p 101784
04/08/2016 1,482.45p 1,526.57p 1,458.34p 1,508.12p 77360
03/08/2016 1,476.83p 1,489.67p 1,475.23p 1,476.03p 153946
02/08/2016 1,488.86p 1,528.97p 1,476.03p 1,479.24p 122781
01/08/2016 1,523.36p 1,577.10p 1,495.28p 1,495.28p 184299
29/07/2016 1,525.76p 1,528.17p 1,496.08p 1,517.74p 111137
28/07/2016 1,500.90p 1,532.98p 1,500.90p 1,521.75p 103068
27/07/2016 1,500.09p 1,538.60p 1,500.09p 1,510.52p 110463
26/07/2016 1,514.53p 1,514.53p 1,488.86p 1,504.91p 83108
25/07/2016 1,477.63p 1,525.76p 1,477.63p 1,504.91p 124987
22/07/2016 1,498.49p 1,498.49p 1,473.62p 1,481.64p 214014
21/07/2016 1,493.68p 1,500.09p 1,474.42p 1,481.64p 207295
20/07/2016 1,493.68p 1,500.09p 1,476.03p 1,483.25p 292251
19/07/2016 1,500.09p 1,507.31p 1,486.46p 1,500.09p 153944
18/07/2016 1,488.06p 1,537.00p 1,487.82p 1,504.91p 121905
15/07/2016 1,490.47p 1,495.28p 1,472.02p 1,492.07p 475525
14/07/2016 1,492.07p 1,492.07p 1,473.02p 1,485.66p 138598
13/07/2016 1,492.07p 1,492.07p 1,471.22p 1,476.03p 148702
12/07/2016 1,499.29p 1,500.90p 1,466.05p 1,491.27p 246032
11/07/2016 1,471.22p 1,542.61p 1,462.39p 1,489.67p 263928
08/07/2016 1,367.73p 1,486.46p 1,346.88p 1,447.95p 389387
07/07/2016 1,352.49p 1,387.79p 1,342.06p 1,366.93p 107529
06/07/2016 1,341.26p 1,360.51p 1,315.59p 1,342.06p 134392
05/07/2016 1,415.86p 1,415.86p 1,338.05p 1,355.70p 174491
04/07/2016 1,436.72p 1,438.73p 1,370.14p 1,391.00p 162781
01/07/2016 1,373.35p 1,425.49p 1,307.57p 1,423.89p 187166
30/06/2016 1,318.80p 1,358.91p 1,297.94p 1,358.91p 191051
29/06/2016 1,338.05p 1,339.66p 1,307.57p 1,334.84p 277792
28/06/2016 1,307.57p 1,362.12p 1,302.76p 1,323.61p 445280
27/06/2016 1,347.68p 1,347.68p 1,214.52p 1,280.29p 364565
24/06/2016 1,340.46p 1,366.93p 1,286.71p 1,357.30p 439482
23/06/2016 1,361.32p 1,427.10p 1,350.52p 1,391.80p 351554
22/06/2016 1,350.89p 1,354.90p 1,319.60p 1,354.90p 243506
21/06/2016 1,334.84p 1,334.84p 1,297.94p 1,332.44p 124524
20/06/2016 1,322.01p 1,351.69p 1,301.95p 1,326.82p 191970
17/06/2016 1,304.36p 1,327.62p 1,265.86p 1,287.51p 742215
16/06/2016 1,302.76p 1,310.78p 1,293.93p 1,299.55p 436935
15/06/2016 1,223.34p 1,315.59p 1,188.04p 1,308.37p 1334455
14/06/2016 1,343.67p 1,487.66p 1,487.66p 1,487.66p 0
13/06/2016 1,343.67p 1,492.52p 1,330.83p 1,487.66p 1075668
10/06/2016 1,391.00p 1,400.62p 1,334.84p 1,356.50p 416880
09/06/2016 1,359.71p 1,411.05p 1,358.11p 1,409.45p 466741
08/06/2016 1,332.44p 1,357.30p 1,321.21p 1,357.30p 236359
07/06/2016 1,302.76p 1,331.63p 1,302.76p 1,331.63p 146814
06/06/2016 1,311.58p 1,320.40p 1,295.54p 1,303.56p 178468
03/06/2016 1,297.14p 1,304.36p 1,293.93p 1,300.35p 142188
02/06/2016 1,274.68p 1,301.15p 1,274.68p 1,299.55p 109994
01/06/2016 1,305.16p 1,307.57p 1,283.50p 1,294.73p 478189
31/05/2016 1,285.91p 1,304.36p 1,281.90p 1,294.73p 119972
27/05/2016 1,288.32p 1,309.17p 1,269.06p 1,285.11p 167526
26/05/2016 1,277.09p 1,285.91p 1,243.39p 1,283.50p 321146
25/05/2016 1,228.15p 1,282.70p 1,212.91p 1,265.05p 497440
24/05/2016 1,303.56p 1,303.56p 1,200.88p 1,224.94p 483371
23/05/2016 1,291.53p 1,292.92p 1,272.63p 1,283.50p 351057
20/05/2016 1,275.48p 1,292.33p 1,269.87p 1,277.89p 149422
19/05/2016 1,290.72p 1,292.33p 1,273.07p 1,278.69p 245537
18/05/2016 1,277.09p 1,289.12p 1,277.09p 1,286.71p 203797
17/05/2016 1,268.26p 1,289.12p 1,268.26p 1,283.50p 207344
16/05/2016 1,262.65p 1,275.48p 1,253.82p 1,274.68p 54896
13/05/2016 1,275.48p 1,275.48p 1,251.42p 1,263.45p 179064
12/05/2016 1,282.70p 1,294.73p 1,264.25p 1,264.25p 217137
11/05/2016 1,272.27p 1,285.91p 1,262.65p 1,276.28p 251795
10/05/2016 1,271.47p 1,271.47p 1,257.03p 1,264.25p 92052
09/05/2016 1,283.50p 1,283.50p 1,261.04p 1,263.45p 77298
06/05/2016 1,282.70p 1,286.71p 1,269.87p 1,269.87p 83246
05/05/2016 1,302.76p 1,302.76p 1,280.29p 1,288.32p 114780
04/05/2016 1,301.95p 1,319.60p 1,289.92p 1,290.72p 115919
03/05/2016 1,282.70p 1,297.94p 1,281.10p 1,296.34p 953381
29/04/2016 1,287.51p 1,305.16p 1,287.51p 1,291.53p 99430
28/04/2016 1,288.32p 1,311.58p 1,288.32p 1,306.77p 1035869
27/04/2016 1,285.91p 1,308.37p 1,283.50p 1,305.96p 141549
26/04/2016 1,291.53p 1,312.38p 1,284.31p 1,291.53p 122407
25/04/2016 1,277.89p 1,301.15p 1,276.28p 1,291.53p 487972
22/04/2016 1,290.72p 1,298.75p 1,280.98p 1,288.32p 345706
21/04/2016 1,313.18p 1,326.82p 1,295.54p 1,297.94p 304620
20/04/2016 1,327.62p 1,331.63p 1,301.95p 1,307.57p 1347024
19/04/2016 1,201.68p 1,346.07p 1,201.68p 1,332.44p 2344162
18/04/2016 1,238.58p 1,245.80p 1,218.53p 1,221.73p 139983
15/04/2016 1,236.98p 1,256.23p 1,223.82p 1,240.19p 200626
14/04/2016 1,249.01p 1,256.23p 1,227.35p 1,236.98p 203577
13/04/2016 1,262.65p 1,263.45p 1,238.58p 1,248.21p 89374
12/04/2016 1,238.58p 1,274.68p 1,225.75p 1,261.04p 204680
11/04/2016 1,255.43p 1,257.03p 1,240.99p 1,244.20p 70040
08/04/2016 1,231.36p 1,256.89p 1,226.95p 1,243.39p 135214
07/04/2016 1,246.60p 1,257.55p 1,220.93p 1,220.93p 89368
06/04/2016 1,225.75p 1,244.20p 1,220.13p 1,240.99p 47556
05/04/2016 1,247.40p 1,249.39p 1,212.91p 1,224.94p 89089
04/04/2016 1,227.35p 1,253.02p 1,220.93p 1,245.00p 92018
01/04/2016 1,252.22p 1,262.65p 1,228.95p 1,233.77p 110606
31/03/2016 1,272.27p 1,283.50p 1,258.64p 1,263.45p 192236
30/03/2016 1,243.39p 1,286.71p 1,243.39p 1,270.67p 164349
29/03/2016 1,210.50p 1,232.16p 1,196.87p 1,231.36p 1620388
24/03/2016 1,231.36p 1,231.36p 1,206.49p 1,206.49p 73192
23/03/2016 1,227.35p 1,241.16p 1,224.94p 1,231.36p 285140
22/03/2016 1,209.70p 1,227.35p 1,195.26p 1,224.94p 138715
21/03/2016 1,208.10p 1,224.94p 1,192.25p 1,207.30p 49023
18/03/2016 1,196.87p 1,216.92p 1,193.66p 1,216.12p 452003
17/03/2016 1,212.11p 1,212.11p 1,181.63p 1,201.68p 101004
16/03/2016 1,204.89p 1,212.91p 1,193.66p 1,202.48p 103933
15/03/2016 1,212.91p 1,221.73p 1,203.28p 1,208.90p 157651
14/03/2016 1,207.30p 1,220.13p 1,207.30p 1,208.10p 83748
11/03/2016 1,208.10p 1,215.32p 1,203.28p 1,203.28p 94506
10/03/2016 1,232.16p 1,232.16p 1,203.28p 1,205.69p 94728
09/03/2016 1,220.13p 1,228.15p 1,215.32p 1,227.35p 89218
08/03/2016 1,251.42p 1,251.42p 1,215.32p 1,228.95p 138118
07/03/2016 1,249.01p 1,279.49p 1,249.01p 1,257.83p 141696
04/03/2016 1,231.36p 1,249.01p 1,220.93p 1,247.40p 706175
03/03/2016 1,235.37p 1,250.61p 1,216.92p 1,224.94p 164795
02/03/2016 1,247.40p 1,249.10p 1,216.92p 1,236.17p 158234
01/03/2016 1,230.56p 1,251.40p 1,228.95p 1,243.39p 1397247
29/02/2016 1,196.87p 1,228.33p 1,196.87p 1,223.34p 265780
26/02/2016 1,159.16p 1,226.13p 1,159.16p 1,215.32p 406084
25/02/2016 1,111.83p 1,157.56p 1,111.03p 1,151.94p 138136
24/02/2016 1,115.04p 1,119.86p 1,099.80p 1,110.23p 166193
23/02/2016 1,131.09p 1,148.74p 1,117.45p 1,123.87p 121632
22/02/2016 1,112.64p 1,139.11p 1,112.64p 1,137.50p 60248
19/02/2016 1,138.31p 1,138.31p 1,107.82p 1,111.03p 309887
18/02/2016 1,082.15p 1,137.50p 1,076.78p 1,131.09p 190258
17/02/2016 1,034.02p 1,078.14p 1,026.00p 1,076.54p 693031
16/02/2016 1,034.82p 1,038.03p 1,028.41p 1,030.01p 1557096
15/02/2016 1,041.24p 1,050.07p 1,026.00p 1,027.60p 99000
12/02/2016 1,010.76p 1,023.59p 1,002.16p 1,022.79p 136564
11/02/2016 1,047.66p 1,052.47p 1,009.96p 1,011.56p 129670
10/02/2016 1,034.02p 1,058.89p 1,033.22p 1,041.24p 120059
09/02/2016 997.92p 1,043.65p 997.92p 1,024.40p 247236
08/02/2016 1,032.42p 1,034.94p 979.47p 992.31p 573302
05/02/2016 1,042.85p 1,050.87p 1,030.01p 1,037.23p 139855
04/02/2016 1,054.88p 1,066.11p 1,032.42p 1,046.06p 106217
03/02/2016 1,046.86p 1,064.51p 1,035.63p 1,047.66p 291280
02/02/2016 1,082.96p 1,082.96p 1,028.49p 1,043.65p 224747
01/02/2016 1,080.55p 1,098.20p 1,051.67p 1,061.30p 146025
29/01/2016 1,099.00p 1,099.00p 1,060.49p 1,067.71p 169935
28/01/2016 1,079.75p 1,093.38p 1,067.71p 1,078.95p 132093
27/01/2016 1,086.97p 1,090.98p 1,066.91p 1,082.96p 233574
26/01/2016 1,082.96p 1,089.37p 1,071.73p 1,079.75p 364020
25/01/2016 1,103.01p 1,106.89p 1,078.14p 1,087.77p 226868
22/01/2016 1,082.15p 1,098.20p 1,065.47p 1,088.57p 241695
21/01/2016 1,044.45p 1,075.74p 1,037.23p 1,058.09p 373024
20/01/2016 1,096.59p 1,114.50p 1,053.28p 1,070.12p 135843
19/01/2016 1,132.69p 1,134.91p 1,114.24p 1,127.88p 77237
18/01/2016 1,127.88p 1,127.88p 1,095.79p 1,114.24p 73200
15/01/2016 1,154.35p 1,154.35p 1,103.81p 1,126.27p 153699
14/01/2016 1,139.91p 1,155.96p 1,115.85p 1,154.35p 196651
13/01/2016 1,179.22p 1,188.84p 1,140.71p 1,153.55p 123306
12/01/2016 1,199.27p 1,208.90p 1,180.37p 1,188.84p 73966
11/01/2016 1,227.35p 1,227.35p 1,179.22p 1,188.84p 86477
08/01/2016 1,183.23p 1,223.34p 1,183.23p 1,207.30p 87827
07/01/2016 1,211.31p 1,222.54p 1,191.25p 1,202.48p 162639
06/01/2016 1,266.66p 1,266.66p 1,196.06p 1,229.76p 169123
05/01/2016 1,284.31p 1,299.55p 1,261.04p 1,267.46p 229189
04/01/2016 1,279.49p 1,291.53p 1,249.38p 1,291.53p 153136
31/12/2015 1,283.50p 1,304.36p 1,279.49p 1,297.94p 15676
30/12/2015 1,307.57p 1,330.74p 1,299.55p 1,305.96p 75951
29/12/2015 1,271.47p 1,316.39p 1,271.47p 1,316.39p 287021
24/12/2015 1,283.50p 1,315.75p 1,283.50p 1,284.31p 28426

*Close Price adjusted for both dividends and splits