Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/11/2004 181.04p 181.04p 181.04p 181.04p 336559
24/11/2004 178.19p 181.04p 177.91p 181.04p 146232
23/11/2004 177.62p 177.91p 177.62p 177.91p 42170
22/11/2004 177.91p 177.91p 177.91p 177.91p 62327
19/11/2004 177.91p 177.91p 177.91p 177.91p 22514
18/11/2004 177.91p 177.91p 177.91p 177.91p 8491
17/11/2004 177.48p 177.91p 177.48p 177.91p 25394
16/11/2004 177.48p 177.48p 177.48p 177.48p 19214
15/11/2004 177.48p 177.48p 177.48p 177.48p 45309
12/11/2004 179.19p 179.62p 177.05p 177.48p 37631
11/11/2004 172.49p 181.04p 172.06p 179.62p 547906
10/11/2004 169.64p 173.92p 167.50p 172.06p 1191313
09/11/2004 168.50p 171.07p 167.50p 167.50p 32332
08/11/2004 167.07p 168.07p 166.08p 168.07p 30760
05/11/2004 166.08p 166.08p 166.08p 166.08p 35074
04/11/2004 166.08p 166.08p 166.08p 166.08p 49104
03/11/2004 166.08p 166.08p 166.08p 166.08p 39855
02/11/2004 166.08p 166.08p 166.08p 166.08p 18267
01/11/2004 166.08p 166.08p 165.36p 166.08p 6938
29/10/2004 163.22p 165.65p 162.51p 165.36p 49620
28/10/2004 162.51p 162.51p 162.51p 162.51p 10747
27/10/2004 162.51p 162.51p 162.51p 162.51p 1788492
26/10/2004 161.80p 162.51p 161.37p 162.51p 12550
25/10/2004 161.37p 161.37p 161.37p 161.37p 14160
22/10/2004 156.38p 161.80p 156.10p 161.37p 75448
21/10/2004 156.10p 156.10p 156.10p 156.10p 0
20/10/2004 156.52p 156.81p 156.10p 156.10p 130210
19/10/2004 156.81p 156.81p 156.81p 156.81p 0
18/10/2004 156.81p 156.81p 156.81p 156.81p 81369
15/10/2004 156.81p 156.81p 156.81p 156.81p 9063
14/10/2004 156.81p 156.81p 156.81p 156.81p 527237
13/10/2004 156.81p 156.81p 156.81p 156.81p 7015
12/10/2004 156.81p 156.81p 156.81p 156.81p 1901
11/10/2004 156.81p 156.81p 156.81p 156.81p 4384
08/10/2004 156.10p 156.81p 152.53p 156.81p 35692
07/10/2004 152.53p 152.53p 152.53p 152.53p 0
06/10/2004 152.53p 152.53p 152.53p 152.53p 15675
05/10/2004 152.53p 152.53p 152.53p 152.53p 114798
04/10/2004 152.53p 152.53p 152.53p 152.53p 3507
01/10/2004 152.82p 152.82p 152.53p 152.53p 100172
30/09/2004 152.53p 152.53p 152.53p 152.53p 2346
29/09/2004 152.53p 152.53p 152.53p 152.53p 3700
28/09/2004 152.53p 152.53p 152.53p 152.53p 3911
27/09/2004 152.53p 152.53p 152.53p 152.53p 242321
24/09/2004 152.53p 152.53p 152.53p 152.53p 36323
23/09/2004 152.53p 152.53p 152.53p 152.53p 175842
22/09/2004 152.53p 152.53p 152.53p 152.53p 680
21/09/2004 152.25p 152.82p 149.68p 152.53p 61317
20/09/2004 149.68p 149.68p 149.68p 149.68p 7131
17/09/2004 149.68p 149.68p 149.68p 149.68p 123500
16/09/2004 149.68p 149.68p 149.68p 149.68p 0
15/09/2004 149.68p 149.68p 149.68p 149.68p 219804
14/09/2004 149.68p 149.68p 149.68p 149.68p 504863
13/09/2004 149.68p 149.68p 149.68p 149.68p 54123
10/09/2004 149.68p 149.68p 149.68p 149.68p 63688
09/09/2004 149.68p 149.68p 149.68p 149.68p 2332
08/09/2004 149.68p 149.68p 149.68p 149.68p 20701
07/09/2004 149.68p 149.68p 149.68p 149.68p 509
06/09/2004 149.68p 149.68p 149.68p 149.68p 420892
03/09/2004 149.68p 149.68p 149.68p 149.68p 37705
02/09/2004 149.68p 149.68p 149.68p 149.68p 11252
01/09/2004 149.68p 149.68p 149.68p 149.68p 27895
31/08/2004 148.97p 149.68p 148.26p 149.68p 13784
27/08/2004 148.26p 148.26p 148.26p 148.26p 0
26/08/2004 148.26p 148.26p 148.26p 148.26p 210446
25/08/2004 147.97p 148.26p 147.54p 148.26p 42338
24/08/2004 147.54p 148.26p 147.54p 147.54p 30160
23/08/2004 148.26p 148.26p 148.26p 148.26p 0
20/08/2004 148.26p 148.26p 148.26p 148.26p 1284190
19/08/2004 148.26p 148.26p 148.26p 148.26p 509332
18/08/2004 148.68p 149.11p 148.26p 148.26p 986
17/08/2004 149.11p 149.11p 149.11p 149.11p 9958
16/08/2004 149.11p 149.11p 149.11p 149.11p 6664
13/08/2004 149.11p 149.11p 149.11p 149.11p 0
12/08/2004 149.11p 149.11p 149.11p 149.11p 6699
11/08/2004 149.11p 149.11p 149.11p 149.11p 1550
10/08/2004 149.40p 149.40p 149.40p 149.40p 0
09/08/2004 150.54p 150.82p 149.40p 149.40p 709571
06/08/2004 150.82p 151.11p 150.82p 150.82p 29943
05/08/2004 151.11p 151.11p 150.68p 151.11p 4602
04/08/2004 151.11p 151.11p 150.68p 150.68p 196307
03/08/2004 150.68p 150.68p 150.68p 150.68p 4756
02/08/2004 150.68p 151.11p 150.68p 150.68p 1403
30/07/2004 151.11p 151.11p 151.11p 151.11p 0
29/07/2004 151.11p 151.82p 151.11p 151.11p 352160
28/07/2004 151.82p 151.82p 151.39p 151.82p 26404
27/07/2004 151.39p 151.82p 151.39p 151.39p 6138
26/07/2004 151.82p 152.11p 151.82p 151.82p 1214
23/07/2004 152.11p 152.11p 152.11p 152.11p 1287
22/07/2004 152.11p 152.53p 152.11p 152.11p 0
21/07/2004 152.53p 152.53p 152.25p 152.53p 1108
20/07/2004 152.25p 152.25p 152.25p 152.25p 638612
19/07/2004 152.25p 152.25p 152.25p 152.25p 515785
16/07/2004 152.53p 152.53p 151.54p 152.25p 7892
15/07/2004 151.54p 151.54p 151.54p 151.54p 162380
14/07/2004 154.81p 155.10p 151.54p 151.54p 315655
13/07/2004 155.10p 155.10p 155.10p 155.10p 0
12/07/2004 155.38p 155.38p 155.38p 155.38p 3055
09/07/2004 155.38p 155.38p 155.38p 155.38p 0
08/07/2004 155.38p 155.67p 155.38p 155.38p 26074
07/07/2004 155.67p 155.67p 155.38p 155.67p 63993
06/07/2004 155.81p 156.24p 155.38p 155.38p 15236
05/07/2004 156.24p 156.24p 155.81p 156.24p 9688
02/07/2004 156.10p 156.52p 155.81p 155.81p 7499
01/07/2004 158.66p 158.95p 156.52p 156.52p 413877
30/06/2004 157.10p 158.95p 157.10p 158.95p 28217
29/06/2004 155.10p 158.95p 154.81p 157.10p 170345
28/06/2004 152.82p 154.81p 152.82p 154.81p 29375
25/06/2004 152.53p 152.53p 152.53p 152.53p 0
24/06/2004 152.53p 152.53p 152.53p 152.53p 2283
23/06/2004 152.53p 152.53p 152.53p 152.53p 99527
22/06/2004 152.53p 152.53p 152.53p 152.53p 73979
21/06/2004 152.11p 152.53p 152.11p 152.53p 11511
18/06/2004 150.39p 152.39p 150.39p 152.39p 36653
17/06/2004 151.11p 151.11p 151.11p 151.11p 265488
16/06/2004 151.11p 151.11p 151.11p 151.11p 737
15/06/2004 150.68p 151.11p 150.39p 151.11p 12206
14/06/2004 149.68p 150.39p 149.68p 150.39p 355096
11/06/2004 149.68p 149.68p 149.68p 149.68p 356783
10/06/2004 149.68p 149.68p 149.68p 149.68p 0
09/06/2004 149.68p 149.68p 149.68p 149.68p 7015
08/06/2004 148.26p 149.68p 147.54p 149.68p 10750
07/06/2004 147.54p 147.54p 147.26p 147.54p 13202
04/06/2004 147.26p 148.26p 147.26p 147.26p 45007
03/06/2004 148.26p 148.26p 148.26p 148.26p 0
02/06/2004 148.97p 148.97p 148.26p 148.26p 146776
01/06/2004 148.54p 148.83p 148.11p 148.83p 8916
28/05/2004 147.40p 148.11p 146.83p 148.11p 55232
27/05/2004 146.26p 146.26p 146.26p 146.26p 7050
26/05/2004 145.41p 146.26p 145.12p 146.26p 176382
25/05/2004 145.12p 145.12p 144.84p 145.12p 4525
24/05/2004 145.12p 145.12p 145.12p 145.12p 1350
21/05/2004 144.69p 145.12p 143.98p 145.12p 28252
20/05/2004 143.98p 143.98p 143.98p 143.98p 423607
19/05/2004 143.55p 143.98p 142.55p 143.98p 1925447
18/05/2004 143.27p 143.27p 143.27p 143.27p 338204
17/05/2004 143.69p 145.41p 143.27p 143.27p 9365
14/05/2004 145.41p 145.41p 145.41p 145.41p 8979
13/05/2004 145.41p 145.41p 145.41p 145.41p 88636
12/05/2004 145.41p 145.41p 145.41p 145.41p 0
11/05/2004 145.41p 145.69p 145.41p 145.41p 3707
10/05/2004 146.12p 146.40p 145.69p 145.69p 18035
07/05/2004 146.40p 146.83p 146.40p 146.40p 17611
06/05/2004 146.83p 146.83p 146.83p 146.83p 284102
05/05/2004 146.83p 147.26p 146.83p 146.83p 70850
04/05/2004 147.26p 147.69p 147.26p 147.26p 56291
30/04/2004 147.97p 148.26p 147.69p 147.69p 241574
29/04/2004 148.26p 148.26p 148.26p 148.26p 2259
28/04/2004 147.54p 148.26p 147.40p 148.26p 168329
27/04/2004 145.83p 147.54p 145.41p 147.54p 30164
26/04/2004 142.13p 145.41p 141.70p 145.41p 34222
23/04/2004 141.41p 141.70p 141.13p 141.70p 53793
22/04/2004 141.13p 141.13p 140.42p 141.13p 5735
21/04/2004 141.84p 141.84p 141.84p 140.42p 724236
20/04/2004 141.84p 141.84p 141.84p 141.84p 43394
19/04/2004 142.27p 142.55p 141.84p 141.84p 29427
16/04/2004 142.55p 142.55p 142.55p 142.55p 65259
15/04/2004 143.27p 143.98p 142.55p 142.55p 36828
14/04/2004 143.98p 143.98p 143.98p 143.98p 77328
13/04/2004 143.98p 144.12p 143.98p 143.98p 568
08/04/2004 144.12p 144.12p 144.12p 144.12p 8769
07/04/2004 144.12p 144.12p 144.12p 144.12p 37523
06/04/2004 144.12p 144.27p 144.12p 144.12p 22469
05/04/2004 144.27p 146.83p 144.12p 144.12p 7348
02/04/2004 145.12p 146.83p 144.55p 146.83p 11999
01/04/2004 144.98p 144.98p 143.98p 144.98p 2350
31/03/2004 144.69p 144.69p 144.69p 144.69p 0
30/03/2004 144.69p 144.69p 143.98p 144.69p 0
29/03/2004 144.55p 145.41p 144.69p 144.69p 214157
26/03/2004 144.69p 144.69p 143.98p 144.69p 1112
25/03/2004 144.69p 144.69p 143.98p 144.69p 373285
24/03/2004 144.69p 144.98p 144.69p 144.69p 2175
23/03/2004 145.69p 145.69p 144.55p 144.98p 40837
22/03/2004 144.55p 144.69p 144.55p 144.55p 103876
19/03/2004 144.69p 144.69p 144.55p 144.69p 0
18/03/2004 144.55p 144.69p 144.55p 144.69p 44544
17/03/2004 144.69p 144.69p 144.69p 144.69p 46887
16/03/2004 144.84p 144.84p 144.69p 144.69p 3507
15/03/2004 144.55p 144.98p 144.55p 144.98p 402881
12/03/2004 144.27p 144.27p 144.27p 144.27p 12434
11/03/2004 144.27p 144.27p 144.27p 144.27p 8961
10/03/2004 144.27p 144.27p 144.27p 144.27p 375
09/03/2004 143.98p 144.27p 143.69p 144.27p 211000
08/03/2004 146.55p 146.55p 143.69p 143.69p 85644
05/03/2004 147.26p 147.26p 146.83p 146.83p 61380
04/03/2004 148.54p 148.54p 147.54p 147.54p 7362
03/03/2004 148.68p 149.25p 148.54p 149.25p 36106
02/03/2004 148.26p 148.26p 148.26p 148.26p 19291
01/03/2004 148.26p 148.26p 148.26p 148.26p 35074
27/02/2004 147.69p 147.97p 147.69p 147.97p 447271
26/02/2004 146.83p 147.26p 146.83p 147.26p 0
25/02/2004 147.26p 147.26p 147.26p 147.26p 0
24/02/2004 147.26p 147.26p 147.26p 147.26p 8769
23/02/2004 147.54p 147.54p 147.54p 147.54p 21150
20/02/2004 147.54p 147.54p 147.54p 147.54p 20676
19/02/2004 148.68p 148.68p 146.83p 146.83p 8067
18/02/2004 147.97p 147.97p 147.97p 147.97p 41040
17/02/2004 149.40p 149.40p 147.97p 147.97p 144766
16/02/2004 150.25p 150.25p 150.11p 150.11p 9088
13/02/2004 150.97p 151.54p 150.82p 150.82p 113567

*Close Price adjusted for both dividends and splits