Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/07/2002 110.19p 110.19p 110.19p 110.19p 7716
15/07/2002 110.19p 110.19p 110.19p 110.19p 150820
12/07/2002 110.19p 110.19p 110.19p 110.19p 3269
11/07/2002 110.48p 110.48p 110.48p 110.48p 81379
10/07/2002 112.33p 112.33p 112.33p 112.33p 15082
09/07/2002 113.05p 113.05p 113.05p 113.05p 12672
08/07/2002 113.05p 113.05p 113.05p 113.05p 7141
05/07/2002 113.05p 113.05p 113.05p 113.05p 6138
04/07/2002 113.05p 113.05p 113.05p 113.05p 0
03/07/2002 113.05p 113.05p 113.05p 113.05p 203196
02/07/2002 113.62p 113.62p 113.62p 113.62p 38571
01/07/2002 115.47p 115.47p 115.47p 115.47p 24384
28/06/2002 115.47p 115.47p 115.47p 115.47p 47350
27/06/2002 110.48p 110.48p 110.48p 110.48p 0
26/06/2002 110.48p 110.48p 110.48p 110.48p 35372
25/06/2002 113.05p 113.05p 113.05p 113.05p 9214
24/06/2002 113.05p 113.05p 113.05p 113.05p 18940
21/06/2002 113.05p 113.05p 113.05p 113.05p 165351
20/06/2002 113.05p 113.05p 113.05p 113.05p 205125
19/06/2002 115.47p 115.47p 115.47p 115.47p 10333
18/06/2002 115.61p 115.61p 115.61p 115.61p 39494
17/06/2002 115.61p 115.61p 115.61p 115.61p 97100
14/06/2002 116.18p 116.18p 116.18p 116.18p 461655
13/06/2002 117.61p 117.61p 117.61p 117.61p 448716
12/06/2002 122.60p 122.60p 122.60p 122.60p 23342
11/06/2002 122.60p 122.60p 122.60p 122.60p 1753716
10/06/2002 121.17p 121.17p 121.17p 121.17p 45747
07/06/2002 121.17p 121.17p 121.17p 121.17p 877
06/06/2002 121.17p 121.17p 121.17p 121.17p 0
05/06/2002 121.17p 121.17p 121.17p 121.17p 0
04/06/2002 121.17p 121.17p 121.17p 121.17p 0
03/06/2002 121.17p 121.17p 121.17p 121.17p 0
31/05/2002 121.17p 121.17p 121.17p 121.17p 0
30/05/2002 121.17p 121.17p 121.17p 121.17p 29813
29/05/2002 121.17p 121.17p 121.17p 121.17p 247200
28/05/2002 121.17p 121.17p 121.17p 121.17p 26902
27/05/2002 122.17p 122.17p 122.17p 122.17p 23787
24/05/2002 122.31p 122.31p 122.31p 122.31p 17537
23/05/2002 121.88p 121.88p 121.88p 121.88p 29813
22/05/2002 119.03p 119.03p 119.03p 119.03p 53032
21/05/2002 119.75p 119.75p 119.75p 119.75p 3227
20/05/2002 119.75p 119.75p 119.75p 119.75p 352304
17/05/2002 118.75p 118.75p 118.75p 118.75p 35867
16/05/2002 118.61p 118.61p 118.61p 118.61p 0
15/05/2002 118.61p 118.61p 118.61p 118.61p 491658
14/05/2002 118.61p 118.61p 118.61p 118.61p 8509
13/05/2002 118.61p 118.61p 118.61p 118.61p 3164
10/05/2002 118.61p 118.61p 118.61p 118.61p 2859
09/05/2002 118.61p 118.61p 118.61p 118.61p 229737
08/05/2002 118.61p 118.61p 118.61p 118.61p 702454
07/05/2002 118.32p 118.32p 118.32p 118.32p 3507
03/05/2002 119.46p 119.46p 119.46p 119.46p 26832
02/05/2002 119.75p 119.75p 119.75p 119.75p 148449
01/05/2002 119.75p 119.75p 119.75p 119.75p 49690
30/04/2002 115.75p 115.75p 115.75p 115.75p 445833
29/04/2002 113.33p 113.33p 113.33p 113.33p 105223
26/04/2002 113.33p 113.33p 113.33p 113.33p 17976
25/04/2002 113.33p 113.33p 113.33p 113.33p 93382
24/04/2002 113.33p 113.33p 113.33p 113.33p 263724
23/04/2002 113.33p 113.33p 113.33p 113.33p 33689
22/04/2002 114.04p 114.04p 114.04p 114.04p 351
19/04/2002 114.04p 114.04p 114.04p 114.04p 0
18/04/2002 114.04p 114.04p 114.04p 114.04p 2816
17/04/2002 112.62p 112.62p 112.62p 112.62p 3337223
16/04/2002 116.61p 116.61p 116.61p 116.61p 56813
15/04/2002 117.61p 117.61p 117.61p 117.61p 0
12/04/2002 117.61p 117.61p 117.61p 117.61p 52457
11/04/2002 118.04p 118.04p 118.04p 118.04p 260343
10/04/2002 114.76p 114.76p 114.76p 114.76p 0
09/04/2002 114.76p 114.76p 114.76p 114.76p 145267
08/04/2002 111.48p 111.48p 111.48p 111.48p 330
05/04/2002 111.48p 111.48p 111.48p 111.48p 24296
04/04/2002 111.48p 111.48p 111.48p 111.48p 4952
03/04/2002 111.48p 111.48p 111.48p 111.48p 330
02/04/2002 111.48p 111.48p 111.48p 111.48p 1754
01/04/2002 111.48p 111.48p 111.48p 111.48p 0
29/03/2002 111.48p 111.48p 111.48p 111.48p 0
28/03/2002 111.48p 111.48p 111.48p 111.48p 8944
27/03/2002 110.76p 110.76p 110.76p 110.76p 434922
26/03/2002 110.76p 110.76p 110.76p 110.76p 0
25/03/2002 110.76p 110.76p 110.76p 110.76p 10084
22/03/2002 110.76p 110.76p 110.76p 110.76p 474
21/03/2002 110.76p 110.76p 110.76p 110.76p 0
20/03/2002 110.76p 110.76p 110.76p 110.76p 132886
19/03/2002 112.90p 112.90p 112.90p 112.90p 1894
18/03/2002 112.90p 112.90p 112.90p 112.90p 216693
15/03/2002 112.90p 112.90p 112.90p 112.90p 137369
14/03/2002 112.33p 112.33p 112.33p 112.33p 77192
13/03/2002 110.48p 110.48p 110.48p 110.48p 351
12/03/2002 110.48p 110.48p 110.48p 110.48p 175
11/03/2002 110.48p 110.48p 110.48p 110.48p 1449
08/03/2002 110.48p 110.48p 110.48p 110.48p 176820
07/03/2002 108.77p 108.77p 108.77p 108.77p 19189
06/03/2002 108.77p 108.77p 108.77p 108.77p 164271
05/03/2002 108.77p 108.77p 108.77p 108.77p 75178
04/03/2002 106.92p 106.92p 106.92p 106.92p 556366
01/03/2002 103.07p 103.07p 103.07p 103.07p 582241
28/02/2002 103.35p 103.35p 103.35p 103.35p 6113
27/02/2002 103.35p 103.35p 103.35p 103.35p 351
26/02/2002 103.07p 103.07p 103.07p 103.07p 5437
25/02/2002 103.07p 103.07p 103.07p 103.07p 46659
22/02/2002 103.07p 103.07p 103.07p 103.07p 0
21/02/2002 103.07p 103.07p 103.07p 103.07p 5286
20/02/2002 103.49p 103.49p 103.49p 103.49p 0
19/02/2002 104.06p 104.06p 104.06p 104.06p 583111
18/02/2002 104.06p 104.06p 104.06p 104.06p 301380
15/02/2002 104.06p 104.06p 104.06p 104.06p 125310
14/02/2002 104.06p 104.06p 104.06p 104.06p 3935
13/02/2002 104.49p 104.49p 104.49p 104.49p 840917
12/02/2002 110.48p 110.48p 110.48p 110.48p 0
11/02/2002 110.48p 110.48p 110.48p 110.48p 3251
08/02/2002 110.05p 110.05p 110.05p 110.05p 11238
07/02/2002 110.05p 110.05p 110.05p 110.05p 211147
06/02/2002 110.05p 110.05p 110.05p 110.05p 9211
05/02/2002 109.77p 109.77p 109.77p 109.77p 472255
04/02/2002 117.18p 117.18p 117.18p 117.18p 3507
01/02/2002 117.18p 117.18p 117.18p 117.18p 6313
31/01/2002 116.61p 116.61p 116.61p 116.61p 10522
30/01/2002 115.47p 115.47p 115.47p 115.47p 1754
29/01/2002 118.61p 118.61p 118.61p 118.61p 0
28/01/2002 118.61p 118.61p 118.61p 118.61p 535336
25/01/2002 118.61p 118.61p 118.61p 118.61p 701
24/01/2002 118.61p 118.61p 118.61p 118.61p 11890
23/01/2002 118.32p 118.32p 118.32p 118.32p 0
22/01/2002 118.32p 118.32p 118.32p 118.32p 0
21/01/2002 118.32p 118.32p 118.32p 118.32p 200523
18/01/2002 118.32p 118.32p 118.32p 118.32p 44871
17/01/2002 118.61p 118.61p 118.61p 118.61p 1350
16/01/2002 118.75p 118.75p 118.75p 118.75p 131150
15/01/2002 117.61p 117.61p 117.61p 117.61p 0
14/01/2002 117.61p 117.61p 117.61p 117.61p 34657
11/01/2002 121.88p 121.88p 121.88p 121.88p 292895
10/01/2002 123.02p 123.02p 123.02p 123.02p 8821
09/01/2002 123.59p 123.59p 123.59p 123.59p 11108
08/01/2002 126.87p 126.87p 126.87p 126.87p 79184
07/01/2002 130.86p 130.86p 130.86p 130.86p 34920
04/01/2002 128.01p 128.01p 128.01p 128.01p 351462
03/01/2002 125.88p 125.88p 125.88p 125.88p 12230
02/01/2002 125.88p 125.88p 125.88p 125.88p 42254
01/01/2002 125.88p 125.88p 125.88p 125.88p 0
31/12/2001 125.88p 125.88p 125.88p 125.88p 0
28/12/2001 125.88p 125.88p 125.88p 125.88p 3732
27/12/2001 125.88p 125.88p 125.88p 125.88p 0
26/12/2001 125.88p 125.88p 125.88p 125.88p 0
25/12/2001 125.88p 125.88p 125.88p 125.88p 0
24/12/2001 125.88p 125.88p 125.88p 125.88p 0
21/12/2001 125.88p 125.88p 125.88p 125.88p 105
20/12/2001 125.88p 125.88p 125.88p 125.88p 3507
19/12/2001 125.88p 125.88p 125.88p 125.88p 329432
18/12/2001 126.30p 126.30p 126.30p 126.30p 3792
17/12/2001 127.30p 127.30p 127.30p 127.30p 79107
14/12/2001 132.86p 132.86p 132.86p 132.86p 101701
13/12/2001 133.57p 133.57p 133.57p 133.57p 35074
12/12/2001 133.57p 133.57p 133.57p 133.57p 50398
11/12/2001 135.14p 135.14p 135.14p 135.14p 409542
10/12/2001 137.99p 137.99p 137.99p 137.99p 9880
07/12/2001 137.99p 137.99p 137.99p 137.99p 93350
06/12/2001 133.43p 133.43p 133.43p 133.43p 32139
05/12/2001 129.72p 129.72p 129.72p 129.72p 7015
04/12/2001 127.59p 127.59p 127.59p 127.59p 17186
03/12/2001 122.31p 122.31p 122.31p 122.31p 1136
30/11/2001 122.31p 122.31p 122.31p 122.31p 88808
29/11/2001 121.88p 121.88p 121.88p 121.88p 21715
28/11/2001 122.31p 122.31p 122.31p 122.31p 0
27/11/2001 122.31p 122.31p 122.31p 122.31p 42913
26/11/2001 118.32p 118.32p 118.32p 118.32p 15713
23/11/2001 117.61p 117.61p 117.61p 117.61p 3998
22/11/2001 117.61p 117.61p 117.61p 117.61p 49879
21/11/2001 117.61p 117.61p 117.61p 117.61p 47947
20/11/2001 117.18p 117.18p 117.18p 117.18p 8695
19/11/2001 117.18p 117.18p 117.18p 117.18p 361634
16/11/2001 112.90p 112.90p 112.90p 112.90p 13826
15/11/2001 112.62p 112.62p 112.62p 112.62p 212305
14/11/2001 109.05p 109.05p 109.05p 109.05p 23493
13/11/2001 109.05p 109.05p 109.05p 109.05p 43843
12/11/2001 109.05p 109.05p 109.05p 109.05p 404095
09/11/2001 106.92p 106.92p 106.92p 106.92p 113395
08/11/2001 100.93p 100.93p 100.93p 100.93p 202277
07/11/2001 104.49p 104.49p 104.49p 104.49p 48259
06/11/2001 97.08p 97.08p 97.08p 97.08p 20147
05/11/2001 96.94p 96.94p 96.94p 96.94p 40227
02/11/2001 96.65p 96.65p 96.65p 96.65p 13472
01/11/2001 96.65p 96.65p 96.65p 96.65p 11785
31/10/2001 96.65p 96.65p 96.65p 96.65p 25608
30/10/2001 96.65p 96.65p 96.65p 96.65p 8593
29/10/2001 96.65p 96.65p 96.65p 96.65p 10768
26/10/2001 96.79p 96.79p 96.79p 96.79p 7067
25/10/2001 96.79p 96.79p 96.79p 96.79p 0
24/10/2001 96.65p 96.65p 96.65p 96.65p 2013
23/10/2001 96.65p 96.65p 96.65p 96.65p 2020
22/10/2001 96.65p 96.65p 96.65p 96.65p 3023
19/10/2001 96.65p 96.65p 96.65p 96.65p 18435
18/10/2001 96.65p 96.65p 96.65p 96.65p 17537
17/10/2001 96.94p 96.94p 96.94p 96.94p 8362
16/10/2001 96.94p 96.94p 96.94p 96.94p 39459
15/10/2001 92.95p 92.95p 92.95p 92.95p 315578
12/10/2001 91.95p 91.95p 91.95p 91.95p 388343
11/10/2001 91.95p 91.95p 91.95p 91.95p 1407315
10/10/2001 84.82p 84.82p 84.82p 84.82p 649
09/10/2001 84.82p 84.82p 84.82p 84.82p 2620

*Close Price adjusted for both dividends and splits