Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/01/2012 1,235.09p 1,300.10p 1,235.09p 1,286.41p 209210
10/01/2012 1,279.57p 1,279.57p 1,253.05p 1,253.91p 187212
09/01/2012 1,265.03p 1,272.73p 1,238.51p 1,265.03p 194723
06/01/2012 1,246.21p 1,276.15p 1,242.79p 1,251.34p 194874
05/01/2012 1,275.29p 1,277.86p 1,235.95p 1,240.22p 154012
04/01/2012 1,285.56p 1,285.56p 1,263.32p 1,275.29p 118537
03/01/2012 1,244.50p 1,281.28p 1,230.64p 1,274.44p 185547
30/12/2011 1,280.42p 1,282.99p 1,223.12p 1,223.12p 153236
29/12/2011 1,261.61p 1,278.71p 1,255.62p 1,278.71p 163304
28/12/2011 1,248.78p 1,285.56p 1,248.78p 1,265.88p 103633
23/12/2011 1,258.19p 1,259.04p 1,242.79p 1,253.91p 18235
22/12/2011 1,232.53p 1,259.04p 1,229.96p 1,250.49p 84839
21/12/2011 1,256.47p 1,268.45p 1,227.39p 1,227.39p 137902
20/12/2011 1,221.41p 1,252.20p 1,221.41p 1,247.92p 118479
19/12/2011 1,223.97p 1,247.07p 1,221.41p 1,221.41p 96280
16/12/2011 1,248.78p 1,263.32p 1,229.10p 1,240.22p 528654
15/12/2011 1,256.47p 1,256.47p 1,221.41p 1,241.93p 85649
14/12/2011 1,261.61p 1,266.74p 1,222.26p 1,229.10p 129095
13/12/2011 1,257.33p 1,282.99p 1,255.62p 1,273.58p 76100
12/12/2011 1,282.13p 1,285.56p 1,259.90p 1,263.32p 118835
09/12/2011 1,284.70p 1,294.96p 1,271.87p 1,282.99p 86496
08/12/2011 1,327.47p 1,330.03p 1,272.73p 1,275.29p 155603
07/12/2011 1,334.31p 1,338.59p 1,303.52p 1,313.78p 141137
06/12/2011 1,318.06p 1,332.60p 1,308.65p 1,319.77p 208954
05/12/2011 1,327.47p 1,352.27p 1,322.34p 1,322.34p 89452
02/12/2011 1,332.60p 1,341.15p 1,322.34p 1,326.61p 89313
01/12/2011 1,356.55p 1,361.68p 1,320.62p 1,320.62p 171978
30/11/2011 1,277.00p 1,358.26p 1,277.00p 1,347.99p 365972
29/11/2011 1,254.76p 1,298.39p 1,251.34p 1,292.40p 144858
28/11/2011 1,240.22p 1,265.88p 1,229.10p 1,255.62p 173497
25/11/2011 1,214.56p 1,237.66p 1,209.43p 1,228.25p 1365883
24/11/2011 1,212.00p 1,229.96p 1,212.00p 1,221.41p 132235
23/11/2011 1,212.85p 1,229.10p 1,210.29p 1,214.56p 282086
22/11/2011 1,226.54p 1,232.53p 1,218.84p 1,223.97p 613787
21/11/2011 1,227.39p 1,231.67p 1,204.30p 1,225.68p 185640
18/11/2011 1,257.33p 1,269.30p 1,231.67p 1,231.67p 167299
17/11/2011 1,282.99p 1,283.85p 1,263.32p 1,269.30p 322646
16/11/2011 1,317.20p 1,317.20p 1,282.13p 1,287.27p 353278
15/11/2011 1,379.64p 1,379.64p 1,309.51p 1,322.34p 298288
14/11/2011 1,398.46p 1,424.12p 1,387.34p 1,387.34p 157720
11/11/2011 1,385.63p 1,406.16p 1,383.92p 1,397.60p 224045
10/11/2011 1,385.63p 1,400.17p 1,368.52p 1,378.79p 167893
09/11/2011 1,414.71p 1,414.75p 1,395.89p 1,403.59p 154184
08/11/2011 1,371.94p 1,407.87p 1,371.94p 1,401.88p 89721
07/11/2011 1,370.23p 1,389.05p 1,363.39p 1,380.50p 73814
04/11/2011 1,364.25p 1,391.62p 1,353.13p 1,389.91p 144302
03/11/2011 1,300.95p 1,366.81p 1,294.11p 1,362.54p 134222
02/11/2011 1,325.76p 1,336.88p 1,300.95p 1,315.49p 114818
01/11/2011 1,328.32p 1,337.73p 1,294.96p 1,312.93p 140889
31/10/2011 1,361.68p 1,365.96p 1,346.28p 1,352.27p 201559
28/10/2011 1,350.56p 1,372.80p 1,337.73p 1,367.67p 219688
27/10/2011 1,336.88p 1,378.79p 1,325.76p 1,344.57p 127441
26/10/2011 1,288.98p 1,330.03p 1,288.98p 1,318.06p 178116
25/10/2011 1,302.66p 1,312.93p 1,288.12p 1,300.10p 105397
24/10/2011 1,271.87p 1,312.93p 1,255.62p 1,311.22p 185111
21/10/2011 1,221.41p 1,274.44p 1,217.99p 1,269.30p 370599
20/10/2011 1,213.71p 1,224.31p 1,202.59p 1,214.56p 320742
19/10/2011 1,229.96p 1,231.67p 1,212.00p 1,223.12p 221617
18/10/2011 1,203.44p 1,237.66p 1,203.44p 1,212.00p 242638
17/10/2011 1,225.68p 1,239.37p 1,205.16p 1,219.70p 248587
14/10/2011 1,176.93p 1,229.96p 1,176.93p 1,219.70p 275817
13/10/2011 1,179.50p 1,200.88p 1,176.07p 1,191.47p 164221
12/10/2011 1,164.95p 1,191.47p 1,164.95p 1,187.19p 707818
11/10/2011 1,162.39p 1,181.21p 1,157.26p 1,172.65p 242715
10/10/2011 1,120.48p 1,167.52p 1,109.36p 1,163.24p 400258
07/10/2011 1,171.80p 1,171.80p 1,124.75p 1,144.43p 378142
06/10/2011 1,138.44p 1,171.80p 1,135.02p 1,168.38p 251864
05/10/2011 1,125.61p 1,141.01p 1,103.37p 1,138.44p 262805
04/10/2011 1,143.57p 1,153.84p 1,105.08p 1,110.21p 276282
03/10/2011 1,178.64p 1,182.92p 1,144.43p 1,157.26p 236732
30/09/2011 1,245.36p 1,247.07p 1,202.59p 1,203.44p 224063
29/09/2011 1,287.27p 1,287.27p 1,250.49p 1,250.49p 462782
28/09/2011 1,318.06p 1,334.31p 1,280.42p 1,288.98p 198062
27/09/2011 1,322.34p 1,330.03p 1,311.22p 1,325.76p 121753
26/09/2011 1,288.12p 1,308.65p 1,277.86p 1,294.96p 78649
23/09/2011 1,297.53p 1,304.37p 1,254.76p 1,293.25p 167757
22/09/2011 1,306.08p 1,306.08p 1,282.99p 1,293.25p 453164
21/09/2011 1,338.59p 1,353.98p 1,323.19p 1,330.89p 233444
20/09/2011 1,287.27p 1,336.02p 1,284.70p 1,332.60p 313099
19/09/2011 1,253.91p 1,286.41p 1,244.50p 1,283.85p 264803
16/09/2011 1,278.71p 1,298.39p 1,254.76p 1,265.88p 702423
15/09/2011 1,259.04p 1,277.86p 1,245.36p 1,277.86p 326520
14/09/2011 1,265.88p 1,272.73p 1,250.49p 1,253.05p 192835
13/09/2011 1,302.66p 1,305.23p 1,265.03p 1,265.88p 182548
12/09/2011 1,302.66p 1,305.23p 1,265.03p 1,277.00p 60387
09/09/2011 1,347.14p 1,367.67p 1,313.78p 1,318.06p 71566
08/09/2011 1,365.10p 1,374.51p 1,342.01p 1,357.40p 127118
07/09/2011 1,312.93p 1,359.97p 1,288.98p 1,359.97p 128925
06/09/2011 1,299.24p 1,306.08p 1,270.16p 1,288.98p 176167
05/09/2011 1,316.35p 1,329.18p 1,292.40p 1,299.24p 107283
02/09/2011 1,333.45p 1,356.55p 1,321.48p 1,338.59p 154515
01/09/2011 1,347.14p 1,355.69p 1,312.07p 1,347.14p 197433
31/08/2011 1,304.37p 1,347.99p 1,300.10p 1,347.99p 112490
30/08/2011 1,291.54p 1,313.78p 1,271.87p 1,282.13p 237964
26/08/2011 1,274.44p 1,287.27p 1,256.47p 1,277.00p 282380
25/08/2011 1,282.99p 1,290.69p 1,267.59p 1,277.00p 141081
24/08/2011 1,259.04p 1,283.85p 1,258.19p 1,280.42p 145657
23/08/2011 1,282.99p 1,291.54p 1,241.93p 1,252.20p 314244
22/08/2011 1,294.11p 1,323.19p 1,276.15p 1,278.71p 349516
19/08/2011 1,192.33p 1,319.77p 1,190.61p 1,308.65p 484372
18/08/2011 1,254.76p 1,266.74p 1,187.19p 1,190.61p 123749
17/08/2011 1,286.41p 1,286.41p 1,252.20p 1,260.75p 183478
16/08/2011 1,310.36p 1,310.36p 1,277.86p 1,288.98p 111946
15/08/2011 1,327.47p 1,340.30p 1,304.37p 1,315.49p 124347
12/08/2011 1,306.94p 1,347.14p 1,290.69p 1,318.06p 295415
11/08/2011 1,338.59p 1,338.59p 1,270.16p 1,309.51p 280008
10/08/2011 1,330.03p 1,380.50p 1,312.07p 1,312.07p 323801
09/08/2011 1,293.25p 1,321.48p 1,197.46p 1,308.65p 417066
08/08/2011 1,300.95p 1,333.45p 1,287.27p 1,294.96p 518303
05/08/2011 1,281.28p 1,357.40p 1,251.34p 1,312.93p 259134
04/08/2011 1,359.97p 1,360.01p 1,305.23p 1,308.65p 249499
03/08/2011 1,402.74p 1,403.59p 1,349.71p 1,349.71p 161587
02/08/2011 1,432.67p 1,448.07p 1,406.16p 1,411.29p 85047
01/08/2011 1,466.89p 1,482.28p 1,438.66p 1,442.08p 82206
29/07/2011 1,462.61p 1,473.73p 1,445.50p 1,458.33p 224777
28/07/2011 1,479.72p 1,479.72p 1,454.06p 1,471.16p 72644
27/07/2011 1,486.56p 1,516.49p 1,485.70p 1,489.98p 126098
26/07/2011 1,501.10p 1,510.51p 1,475.44p 1,483.14p 116884
25/07/2011 1,478.00p 1,518.20p 1,478.00p 1,493.40p 118962
22/07/2011 1,479.72p 1,496.82p 1,479.72p 1,493.40p 121177
21/07/2011 1,480.57p 1,490.83p 1,467.74p 1,473.73p 260500
20/07/2011 1,491.69p 1,508.80p 1,467.74p 1,483.99p 182734
19/07/2011 1,491.69p 1,510.51p 1,484.85p 1,491.69p 137607
18/07/2011 1,483.99p 1,505.37p 1,483.99p 1,486.56p 277672
15/07/2011 1,503.66p 1,512.22p 1,474.58p 1,491.69p 224349
14/07/2011 1,493.40p 1,517.35p 1,493.40p 1,507.09p 112943
13/07/2011 1,507.09p 1,519.78p 1,503.66p 1,513.93p 277216
12/07/2011 1,503.66p 1,518.20p 1,486.56p 1,509.65p 212998
11/07/2011 1,528.47p 1,531.89p 1,497.68p 1,513.93p 292624
08/07/2011 1,524.19p 1,540.44p 1,513.07p 1,538.73p 289174
07/07/2011 1,476.29p 1,522.48p 1,453.20p 1,519.06p 388621
06/07/2011 1,506.23p 1,529.32p 1,498.53p 1,516.49p 180132
05/07/2011 1,501.95p 1,522.48p 1,492.55p 1,516.49p 79024
04/07/2011 1,491.69p 1,513.93p 1,483.99p 1,501.95p 110075
01/07/2011 1,460.90p 1,515.64p 1,460.90p 1,489.98p 201481
30/06/2011 1,460.04p 1,473.73p 1,456.62p 1,465.17p 107016
29/06/2011 1,440.37p 1,465.17p 1,440.37p 1,463.46p 163684
28/06/2011 1,411.29p 1,442.08p 1,407.01p 1,437.80p 115755
27/06/2011 1,386.48p 1,418.99p 1,386.48p 1,417.28p 95487
24/06/2011 1,416.42p 1,416.42p 1,390.76p 1,403.59p 121502
23/06/2011 1,407.87p 1,415.57p 1,383.06p 1,399.31p 177796
22/06/2011 1,443.79p 1,444.65p 1,413.85p 1,421.55p 197458
21/06/2011 1,430.96p 1,465.17p 1,422.41p 1,454.06p 203456
20/06/2011 1,428.40p 1,436.09p 1,410.43p 1,427.54p 138682
17/06/2011 1,473.73p 1,473.73p 1,431.82p 1,431.82p 431668
16/06/2011 1,474.58p 1,488.27p 1,460.04p 1,470.31p 223473
15/06/2011 1,478.00p 1,504.52p 1,478.00p 1,490.83p 318252
14/06/2011 1,435.24p 1,481.43p 1,435.24p 1,475.44p 362951
13/06/2011 1,436.95p 1,445.50p 1,422.41p 1,430.11p 124582
10/06/2011 1,464.32p 1,477.15p 1,440.37p 1,441.23p 94157
09/06/2011 1,445.50p 1,475.44p 1,442.94p 1,461.75p 124509
08/06/2011 1,470.31p 1,472.02p 1,424.12p 1,445.50p 239816
07/06/2011 1,468.60p 1,487.41p 1,460.04p 1,471.16p 101330
06/06/2011 1,471.16p 1,487.41p 1,439.51p 1,478.86p 187275
03/06/2011 1,465.17p 1,483.99p 1,455.77p 1,479.72p 168971
02/06/2011 1,425.83p 1,468.60p 1,422.41p 1,456.62p 155951
01/06/2011 1,428.40p 1,449.78p 1,421.55p 1,441.23p 151050
31/05/2011 1,413.00p 1,426.68p 1,413.00p 1,425.83p 165173
27/05/2011 1,386.48p 1,425.83p 1,383.92p 1,418.13p 185547
26/05/2011 1,357.40p 1,386.48p 1,347.14p 1,384.77p 282856
25/05/2011 1,305.23p 1,353.13p 1,293.25p 1,352.27p 583031
24/05/2011 1,352.27p 1,358.26p 1,323.19p 1,343.72p 130487
23/05/2011 1,371.94p 1,376.22p 1,347.14p 1,353.13p 67841
20/05/2011 1,334.31p 1,389.91p 1,323.12p 1,383.92p 157564
19/05/2011 1,335.16p 1,336.88p 1,318.91p 1,328.32p 186160
18/05/2011 1,378.79p 1,382.04p 1,275.29p 1,324.05p 216190
17/05/2011 1,401.88p 1,401.88p 1,347.99p 1,368.52p 127492
16/05/2011 1,406.16p 1,406.16p 1,380.50p 1,399.31p 55555
13/05/2011 1,402.74p 1,411.29p 1,391.62p 1,406.16p 79086
12/05/2011 1,395.04p 1,406.16p 1,390.03p 1,401.88p 96976
11/05/2011 1,404.45p 1,410.43p 1,385.63p 1,407.01p 83948
10/05/2011 1,398.46p 1,419.84p 1,398.46p 1,405.30p 417250
09/05/2011 1,333.45p 1,398.46p 1,329.18p 1,395.89p 147765
06/05/2011 1,329.18p 1,346.28p 1,293.25p 1,336.88p 148384
05/05/2011 1,347.99p 1,357.40p 1,310.36p 1,329.18p 156790
04/05/2011 1,364.25p 1,371.94p 1,343.72p 1,347.14p 94426
03/05/2011 1,373.65p 1,389.91p 1,349.71p 1,361.68p 116614
28/04/2011 1,376.22p 1,376.22p 1,360.82p 1,369.38p 105087
27/04/2011 1,372.80p 1,373.06p 1,364.25p 1,365.96p 65421
26/04/2011 1,366.81p 1,373.65p 1,356.55p 1,366.81p 83325
21/04/2011 1,363.39p 1,377.08p 1,353.13p 1,360.82p 52602
20/04/2011 1,354.84p 1,378.79p 1,354.84p 1,360.82p 99138
19/04/2011 1,340.30p 1,383.92p 1,338.59p 1,353.98p 99618
18/04/2011 1,377.08p 1,377.08p 1,302.66p 1,338.59p 187065
15/04/2011 1,365.96p 1,386.48p 1,356.55p 1,362.54p 90162
14/04/2011 1,336.88p 1,377.08p 1,333.45p 1,365.96p 84810
13/04/2011 1,347.14p 1,353.98p 1,336.02p 1,339.44p 105609
12/04/2011 1,385.63p 1,389.91p 1,347.99p 1,348.85p 63965
11/04/2011 1,400.17p 1,407.01p 1,384.77p 1,392.47p 91829
08/04/2011 1,407.87p 1,411.29p 1,377.08p 1,398.46p 71211
07/04/2011 1,404.45p 1,412.14p 1,393.33p 1,396.75p 52165
06/04/2011 1,392.47p 1,424.12p 1,392.47p 1,406.16p 89976
05/04/2011 1,411.29p 1,422.41p 1,394.18p 1,415.57p 44482
04/04/2011 1,401.88p 1,409.58p 1,389.05p 1,407.87p 42072
01/04/2011 1,379.64p 1,407.01p 1,370.23p 1,392.47p 167192
31/03/2011 1,391.62p 1,404.45p 1,372.80p 1,381.35p 64872
30/03/2011 1,408.72p 1,410.43p 1,394.18p 1,398.46p 90398
29/03/2011 1,397.60p 1,408.72p 1,391.62p 1,401.88p 141444
28/03/2011 1,389.91p 1,397.60p 1,379.40p 1,393.33p 70829
25/03/2011 1,389.91p 1,389.91p 1,378.79p 1,389.91p 160767

*Close Price adjusted for both dividends and splits