Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/12/2000 159.52p 159.52p 159.52p 159.52p 0
19/12/2000 162.51p 162.51p 162.51p 162.51p 0
18/12/2000 160.09p 160.09p 160.09p 160.09p 0
15/12/2000 160.09p 160.09p 160.09p 160.09p 0
14/12/2000 158.66p 158.66p 158.66p 158.66p 0
13/12/2000 157.38p 157.38p 157.38p 157.38p 0
12/12/2000 156.38p 156.38p 156.38p 156.38p 0
11/12/2000 153.53p 153.53p 153.53p 153.53p 0
08/12/2000 151.54p 151.54p 151.54p 151.54p 0
07/12/2000 151.54p 151.54p 151.54p 151.54p 0
06/12/2000 150.54p 150.54p 150.54p 150.54p 0
05/12/2000 148.26p 148.26p 148.26p 148.26p 0
04/12/2000 143.55p 143.55p 143.55p 143.55p 0
01/12/2000 143.98p 143.98p 143.98p 143.98p 0
30/11/2000 143.98p 143.98p 143.98p 143.98p 0
29/11/2000 146.12p 146.12p 146.12p 146.12p 0
28/11/2000 148.26p 148.26p 148.26p 148.26p 0
27/11/2000 147.97p 147.97p 147.97p 147.97p 0
24/11/2000 147.54p 147.54p 147.54p 147.54p 0
23/11/2000 153.25p 153.25p 153.25p 153.25p 0
22/11/2000 153.25p 153.25p 153.25p 153.25p 0
21/11/2000 155.67p 155.67p 155.67p 155.67p 0
20/11/2000 157.52p 157.52p 157.52p 157.52p 0
17/11/2000 157.52p 157.52p 157.52p 157.52p 0
16/11/2000 157.52p 157.52p 157.52p 157.52p 0
15/11/2000 157.52p 157.52p 157.52p 157.52p 0
14/11/2000 158.95p 158.95p 158.95p 158.95p 0
13/11/2000 157.52p 157.52p 157.52p 157.52p 0
10/11/2000 157.52p 157.52p 157.52p 157.52p 0
09/11/2000 158.95p 158.95p 158.95p 158.95p 0
08/11/2000 160.37p 160.37p 160.37p 160.37p 0
07/11/2000 160.37p 160.37p 160.37p 160.37p 0
06/11/2000 151.11p 151.11p 151.11p 151.11p 0
03/11/2000 147.97p 147.97p 147.97p 147.97p 0
02/11/2000 147.97p 147.97p 147.97p 147.97p 0
01/11/2000 147.83p 147.83p 147.83p 147.83p 0
31/10/2000 147.54p 147.54p 147.54p 147.54p 0
30/10/2000 139.99p 139.99p 139.99p 139.99p 0
27/10/2000 139.99p 139.99p 139.99p 139.99p 0
26/10/2000 139.99p 139.99p 139.99p 139.99p 0
25/10/2000 140.84p 140.84p 140.84p 140.84p 0
24/10/2000 140.70p 140.70p 140.70p 140.70p 0
23/10/2000 139.70p 139.70p 139.70p 139.70p 0
20/10/2000 139.99p 139.99p 139.99p 139.99p 0
19/10/2000 139.99p 139.99p 139.99p 139.99p 0
18/10/2000 139.42p 139.42p 139.42p 139.42p 0
17/10/2000 139.13p 139.13p 139.13p 139.13p 0
16/10/2000 138.99p 138.99p 138.99p 138.99p 0
13/10/2000 137.57p 137.57p 137.57p 137.57p 0
12/10/2000 139.99p 139.99p 139.99p 139.99p 0
11/10/2000 147.40p 147.40p 147.40p 147.40p 0
10/10/2000 148.54p 148.54p 148.54p 148.54p 0
09/10/2000 148.54p 148.54p 148.54p 148.54p 0
06/10/2000 148.97p 148.97p 148.97p 148.97p 0
05/10/2000 150.82p 150.82p 150.82p 150.82p 0
04/10/2000 150.68p 150.68p 150.68p 150.68p 0
03/10/2000 150.39p 150.39p 150.39p 150.39p 0
02/10/2000 144.27p 144.27p 144.27p 144.27p 0
29/09/2000 144.27p 144.27p 144.27p 144.27p 0
28/09/2000 144.41p 144.41p 144.41p 144.41p 0
27/09/2000 144.41p 144.41p 144.41p 144.41p 0
26/09/2000 144.98p 144.98p 144.98p 144.98p 0
25/09/2000 145.41p 145.41p 145.41p 145.41p 0
22/09/2000 143.98p 143.98p 143.98p 143.98p 0
21/09/2000 147.54p 147.54p 147.54p 147.54p 0
20/09/2000 148.54p 148.54p 148.54p 148.54p 0
19/09/2000 148.54p 148.54p 148.54p 148.54p 0
18/09/2000 148.97p 148.97p 148.97p 148.97p 0
15/09/2000 149.25p 149.25p 149.25p 149.25p 0
14/09/2000 149.25p 149.25p 149.25p 149.25p 0
13/09/2000 148.54p 148.54p 148.54p 148.54p 0
12/09/2000 146.83p 146.83p 146.83p 146.83p 0
11/09/2000 148.26p 148.26p 148.26p 148.26p 0
08/09/2000 148.97p 148.97p 148.97p 148.97p 0
07/09/2000 149.68p 149.68p 149.68p 149.68p 0
06/09/2000 153.25p 153.25p 153.25p 153.25p 0
05/09/2000 154.67p 154.67p 154.67p 154.67p 0
04/09/2000 155.67p 155.67p 155.67p 155.67p 0
01/09/2000 150.39p 150.39p 150.39p 150.39p 0
31/08/2000 146.26p 146.26p 146.26p 146.26p 0
30/08/2000 147.12p 147.12p 147.12p 147.12p 0
29/08/2000 136.99p 136.99p 136.99p 136.99p 0
25/08/2000 136.57p 136.57p 136.57p 136.57p 0
24/08/2000 136.57p 136.57p 136.57p 136.57p 0
23/08/2000 135.57p 135.57p 135.57p 135.57p 0
22/08/2000 135.57p 135.57p 135.57p 135.57p 0
21/08/2000 135.57p 135.57p 135.57p 135.57p 0
18/08/2000 135.57p 135.57p 135.57p 135.57p 0
17/08/2000 135.57p 135.57p 135.57p 135.57p 0
16/08/2000 135.57p 135.57p 135.57p 135.57p 0
15/08/2000 135.85p 135.85p 135.85p 135.85p 0
14/08/2000 135.85p 135.85p 135.85p 135.85p 0
11/08/2000 135.85p 135.85p 135.85p 135.85p 0
10/08/2000 135.85p 135.85p 135.85p 135.85p 0
09/08/2000 135.85p 135.85p 135.85p 135.85p 0
08/08/2000 135.85p 135.85p 135.85p 135.85p 0
07/08/2000 135.85p 135.85p 135.85p 135.85p 0
04/08/2000 135.85p 135.85p 135.85p 135.85p 0
03/08/2000 135.85p 135.85p 135.85p 135.85p 0
02/08/2000 135.71p 135.71p 135.71p 135.71p 0
01/08/2000 135.71p 135.71p 135.71p 135.71p 0
31/07/2000 135.71p 135.71p 135.71p 135.71p 0
28/07/2000 135.71p 135.71p 135.71p 135.71p 0
27/07/2000 135.43p 135.43p 135.43p 135.43p 0
26/07/2000 135.85p 135.85p 135.85p 135.85p 0
25/07/2000 136.28p 136.28p 136.28p 136.28p 0
24/07/2000 135.43p 135.43p 135.43p 135.43p 0
21/07/2000 135.43p 135.43p 135.43p 135.43p 0
20/07/2000 134.29p 134.29p 134.29p 134.29p 0
19/07/2000 134.29p 134.29p 134.29p 134.29p 0
18/07/2000 134.29p 134.29p 134.29p 134.29p 0
17/07/2000 134.00p 134.00p 134.00p 134.00p 0
14/07/2000 133.72p 133.72p 133.72p 133.72p 0
13/07/2000 131.15p 131.15p 131.15p 131.15p 0
12/07/2000 129.30p 129.30p 129.30p 129.30p 0
11/07/2000 129.01p 129.01p 129.01p 129.01p 0
10/07/2000 129.30p 129.30p 129.30p 129.30p 0
07/07/2000 130.44p 130.44p 130.44p 130.44p 0
06/07/2000 130.86p 130.86p 130.86p 130.86p 0
05/07/2000 131.44p 131.44p 131.44p 131.44p 0
04/07/2000 131.44p 131.44p 131.44p 131.44p 0
03/07/2000 131.44p 131.44p 131.44p 131.44p 0
30/06/2000 132.58p 132.58p 132.58p 132.58p 0
29/06/2000 132.58p 132.58p 132.58p 132.58p 0
28/06/2000 133.29p 133.29p 133.29p 133.29p 0
27/06/2000 134.71p 134.71p 134.71p 134.71p 0
26/06/2000 135.43p 135.43p 135.43p 135.43p 0
23/06/2000 135.43p 135.43p 135.43p 135.43p 0
22/06/2000 136.28p 136.28p 136.28p 136.28p 0
21/06/2000 135.14p 135.14p 135.14p 135.14p 0
20/06/2000 133.72p 133.72p 133.72p 133.72p 0
19/06/2000 131.58p 131.58p 131.58p 131.58p 0
16/06/2000 130.01p 130.01p 130.01p 130.01p 0
15/06/2000 127.59p 127.59p 127.59p 127.59p 0
14/06/2000 127.59p 127.59p 127.59p 127.59p 0
13/06/2000 126.87p 126.87p 126.87p 126.87p 0
12/06/2000 126.16p 126.16p 126.16p 126.16p 0
09/06/2000 127.59p 127.59p 127.59p 127.59p 0
08/06/2000 130.01p 130.01p 130.01p 130.01p 0
07/06/2000 131.86p 131.86p 131.86p 131.86p 0
06/06/2000 133.72p 133.72p 133.72p 133.72p 0
05/06/2000 129.01p 129.01p 129.01p 129.01p 0
02/06/2000 111.19p 111.19p 111.19p 111.19p 0
01/06/2000 109.77p 109.77p 109.77p 109.77p 0
31/05/2000 101.78p 101.78p 101.78p 101.78p 0
30/05/2000 99.79p 99.79p 99.79p 99.79p 0
26/05/2000 99.79p 99.79p 99.79p 99.79p 0
25/05/2000 98.08p 98.08p 98.08p 98.08p 0
24/05/2000 96.94p 96.94p 96.94p 96.94p 0
23/05/2000 98.93p 98.93p 98.93p 98.93p 0
22/05/2000 99.79p 99.79p 99.79p 99.79p 0
19/05/2000 99.79p 99.79p 99.79p 99.79p 0
18/05/2000 99.79p 99.79p 99.79p 99.79p 0
17/05/2000 102.64p 102.64p 102.64p 102.64p 0
16/05/2000 102.92p 102.92p 102.92p 102.92p 0
15/05/2000 102.92p 102.92p 102.92p 102.92p 0
12/05/2000 102.64p 102.64p 102.64p 102.64p 0
11/05/2000 102.64p 102.64p 102.64p 102.64p 0
10/05/2000 104.49p 104.49p 104.49p 104.49p 0
09/05/2000 106.20p 106.20p 106.20p 106.20p 0
08/05/2000 106.20p 106.20p 106.20p 106.20p 0
05/05/2000 106.92p 106.92p 106.92p 106.92p 0
04/05/2000 106.92p 106.92p 106.92p 106.92p 0
03/05/2000 106.92p 106.92p 106.92p 106.92p 0
02/05/2000 106.92p 106.92p 106.92p 106.92p 0
28/04/2000 92.66p 92.66p 92.66p 92.66p 0
27/04/2000 92.23p 92.23p 92.23p 92.23p 0
26/04/2000 92.23p 92.23p 92.23p 92.23p 0
25/04/2000 92.23p 92.23p 92.23p 92.23p 0
20/04/2000 92.66p 92.66p 92.66p 92.66p 0
19/04/2000 92.66p 92.66p 92.66p 92.66p 0
18/04/2000 92.95p 92.95p 92.95p 92.95p 0
17/04/2000 90.81p 90.81p 90.81p 90.81p 0
14/04/2000 93.37p 93.37p 93.37p 93.37p 0
13/04/2000 94.09p 94.09p 94.09p 94.09p 0
12/04/2000 92.66p 92.66p 92.66p 92.66p 0
11/04/2000 92.23p 92.23p 92.23p 92.23p 0
10/04/2000 94.09p 94.09p 94.09p 94.09p 0
07/04/2000 94.09p 94.09p 94.09p 94.09p 0
06/04/2000 94.09p 94.09p 94.09p 94.09p 0
05/04/2000 93.37p 93.37p 93.37p 93.37p 0
04/04/2000 94.51p 94.51p 94.51p 94.51p 0
03/04/2000 96.22p 96.22p 96.22p 96.22p 0
31/03/2000 96.22p 96.22p 96.22p 96.22p 0
30/03/2000 97.65p 97.65p 97.65p 97.65p 0
29/03/2000 97.65p 97.65p 97.65p 97.65p 0
28/03/2000 97.65p 97.65p 97.65p 97.65p 0
27/03/2000 97.65p 97.65p 97.65p 97.65p 0
24/03/2000 97.36p 97.36p 97.36p 97.36p 0
23/03/2000 97.36p 97.36p 97.36p 97.36p 0
22/03/2000 97.36p 97.36p 97.36p 97.36p 0
21/03/2000 97.36p 97.36p 97.36p 97.36p 0
20/03/2000 100.07p 100.07p 100.07p 100.07p 0
17/03/2000 100.07p 100.07p 100.07p 100.07p 0
16/03/2000 99.08p 99.08p 99.08p 99.08p 0
15/03/2000 105.63p 105.63p 105.63p 105.63p 0
14/03/2000 107.63p 107.63p 107.63p 107.63p 0
13/03/2000 107.63p 107.63p 107.63p 107.63p 0
10/03/2000 113.33p 113.33p 113.33p 113.33p 0
09/03/2000 113.33p 113.33p 113.33p 113.33p 0

*Close Price adjusted for both dividends and splits