Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/06/2010 977.64p 983.63p 953.69p 962.24p 273907
10/06/2010 951.98p 974.22p 951.98p 968.23p 243784
09/06/2010 977.64p 977.64p 946.85p 966.52p 490445
08/06/2010 989.61p 992.18p 960.53p 963.95p 237313
07/06/2010 993.89p 999.02p 977.64p 990.47p 97049
04/06/2010 1,020.40p 1,027.25p 987.90p 1,005.86p 156103
03/06/2010 1,028.10p 1,034.09p 1,001.59p 1,014.42p 212982
02/06/2010 993.89p 1,016.13p 984.48p 1,008.43p 191882
01/06/2010 989.61p 1,004.15p 977.64p 999.02p 190629
28/05/2010 975.07p 1,006.72p 975.07p 1,003.30p 169723
27/05/2010 954.54p 986.19p 950.27p 983.63p 162586
26/05/2010 897.24p 952.83p 897.24p 952.83p 263886
25/05/2010 906.65p 909.21p 884.41p 892.96p 139466
24/05/2010 916.91p 930.53p 908.36p 922.90p 134352
21/05/2010 924.61p 932.31p 906.65p 916.91p 312885
20/05/2010 957.97p 960.53p 906.65p 928.03p 185282
19/05/2010 960.53p 973.36p 947.70p 956.26p 143503
18/05/2010 982.77p 992.08p 973.36p 981.91p 106755
17/05/2010 1,019.55p 1,019.55p 978.49p 981.91p 237176
14/05/2010 1,006.72p 1,024.68p 1,004.15p 1,018.69p 273510
13/05/2010 1,004.15p 1,022.12p 1,004.15p 1,016.98p 421518
12/05/2010 956.26p 1,001.59p 956.26p 998.17p 236613
11/05/2010 959.68p 972.51p 948.56p 963.10p 323298
10/05/2010 922.04p 966.52p 921.19p 963.95p 456638
07/05/2010 917.77p 917.77p 880.99p 894.67p 143041
06/05/2010 932.31p 961.39p 928.03p 931.45p 196576
05/05/2010 975.07p 975.07p 934.02p 941.71p 134827
04/05/2010 999.88p 1,000.73p 949.41p 960.53p 213803
30/04/2010 990.47p 1,003.30p 988.76p 990.47p 135608
29/04/2010 992.18p 997.31p 981.91p 993.03p 271254
28/04/2010 1,017.84p 1,034.44p 988.76p 996.46p 449553
27/04/2010 1,045.21p 1,045.21p 1,017.84p 1,021.26p 536726
26/04/2010 1,019.55p 1,051.20p 1,017.84p 1,045.21p 496014
23/04/2010 998.17p 1,027.25p 994.74p 1,023.83p 338064
22/04/2010 992.18p 999.88p 991.32p 997.31p 137515
21/04/2010 984.48p 999.02p 975.93p 982.77p 155546
20/04/2010 983.63p 994.74p 979.35p 994.74p 275094
19/04/2010 982.77p 982.77p 976.78p 979.35p 350182
16/04/2010 1,047.78p 1,052.05p 965.66p 986.19p 912999
15/04/2010 1,052.91p 1,056.33p 1,040.08p 1,055.47p 158036
14/04/2010 1,029.81p 1,050.34p 1,029.81p 1,044.35p 103335
13/04/2010 1,044.35p 1,044.35p 1,027.71p 1,033.23p 218459
12/04/2010 1,051.20p 1,058.04p 1,040.93p 1,052.05p 138636
09/04/2010 1,038.37p 1,049.49p 1,025.54p 1,041.79p 342026
08/04/2010 1,027.25p 1,049.49p 1,018.69p 1,037.51p 287994
07/04/2010 1,051.20p 1,056.33p 1,037.51p 1,040.08p 174580
06/04/2010 1,016.13p 1,045.21p 1,016.13p 1,039.22p 129939
01/04/2010 998.17p 1,024.94p 997.31p 1,022.12p 83588
31/03/2010 1,004.15p 1,021.26p 995.60p 1,013.56p 193869
30/03/2010 1,009.29p 1,024.68p 1,000.73p 1,009.29p 93109
29/03/2010 1,008.43p 1,022.12p 1,004.15p 1,016.98p 150533
26/03/2010 1,024.68p 1,024.68p 1,005.01p 1,012.71p 268084
25/03/2010 1,019.55p 1,024.68p 1,007.57p 1,019.55p 191498
24/03/2010 1,028.96p 1,029.81p 1,003.01p 1,019.55p 119226
23/03/2010 1,016.13p 1,029.81p 1,016.13p 1,016.98p 199634
22/03/2010 1,011.00p 1,015.27p 984.48p 1,011.00p 217690
19/03/2010 1,011.00p 1,026.39p 1,004.05p 1,004.15p 295536
18/03/2010 1,013.56p 1,025.54p 999.02p 1,001.59p 413484
17/03/2010 994.74p 1,035.80p 991.32p 1,017.84p 523557
16/03/2010 961.39p 993.89p 952.66p 982.77p 345776
15/03/2010 984.48p 984.48p 952.83p 952.83p 154436
12/03/2010 964.81p 986.19p 957.97p 983.63p 372494
11/03/2010 944.28p 966.52p 944.28p 955.40p 248030
10/03/2010 933.16p 957.11p 919.50p 953.69p 263375
09/03/2010 923.75p 934.02p 904.08p 925.46p 554080
08/03/2010 916.05p 925.46p 915.20p 921.19p 128951
05/03/2010 913.49p 921.19p 913.49p 916.91p 71277
04/03/2010 913.49p 923.75p 902.37p 918.62p 355575
03/03/2010 910.92p 910.92p 895.53p 909.21p 137955
02/03/2010 895.53p 910.92p 893.82p 906.65p 231423
01/03/2010 882.70p 902.37p 880.99p 897.24p 190233
26/02/2010 886.97p 894.67p 876.71p 880.99p 368829
25/02/2010 895.53p 909.21p 879.28p 879.28p 314910
24/02/2010 876.71p 901.51p 874.14p 896.38p 342779
23/02/2010 880.99p 880.99p 870.72p 876.71p 487850
22/02/2010 865.59p 877.57p 861.31p 875.85p 254740
19/02/2010 869.87p 875.85p 858.75p 861.31p 219704
18/02/2010 876.71p 884.41p 869.01p 874.14p 135657
17/02/2010 867.30p 881.84p 861.31p 880.13p 174433
16/02/2010 863.88p 876.71p 857.89p 866.45p 94898
15/02/2010 875.00p 875.00p 857.89p 862.17p 81001
12/02/2010 878.42p 882.70p 856.18p 867.30p 314142
11/02/2010 876.71p 885.26p 867.30p 871.58p 193263
10/02/2010 869.87p 882.70p 857.89p 869.01p 304746
09/02/2010 874.14p 877.57p 857.89p 865.59p 134006
08/02/2010 872.43p 885.26p 856.27p 874.14p 177985
05/02/2010 894.67p 894.67p 860.46p 877.57p 310827
04/02/2010 909.21p 909.21p 891.25p 896.38p 331414
03/02/2010 927.17p 927.17p 910.92p 913.49p 186844
02/02/2010 927.17p 948.56p 914.34p 918.62p 639884
01/02/2010 924.61p 942.57p 922.90p 937.44p 504766
29/01/2010 941.71p 946.85p 916.91p 934.02p 746653
28/01/2010 923.75p 945.99p 921.19p 932.31p 714736
27/01/2010 924.61p 930.60p 910.07p 915.20p 251296
26/01/2010 902.37p 933.16p 896.38p 926.32p 276193
25/01/2010 892.11p 922.90p 882.70p 905.79p 652361
22/01/2010 892.96p 898.09p 881.84p 892.11p 266194
21/01/2010 904.08p 904.08p 886.12p 886.12p 305102
20/01/2010 891.25p 909.21p 891.25p 898.09p 287360
19/01/2010 893.82p 899.80p 883.55p 895.53p 153437
18/01/2010 898.95p 901.51p 888.68p 889.54p 95500
15/01/2010 898.09p 907.50p 886.97p 890.40p 177310
14/01/2010 892.11p 902.37p 884.87p 899.80p 112115
13/01/2010 891.25p 902.37p 884.41p 892.11p 452428
12/01/2010 931.45p 931.45p 893.82p 899.80p 338363
11/01/2010 933.16p 951.12p 923.75p 923.75p 121640
08/01/2010 948.56p 948.56p 932.31p 936.58p 224967
07/01/2010 923.75p 945.99p 917.77p 940.86p 180598
06/01/2010 898.09p 927.17p 898.09p 920.33p 191210
05/01/2010 884.41p 901.51p 881.07p 893.82p 179971
04/01/2010 859.60p 887.83p 859.60p 880.99p 129524
31/12/2009 861.31p 861.31p 845.06p 861.31p 172429
30/12/2009 859.60p 862.17p 837.36p 857.89p 150568
29/12/2009 847.20p 861.31p 842.92p 858.75p 38581
24/12/2009 842.07p 858.75p 838.65p 838.65p 5689
23/12/2009 841.64p 850.62p 839.08p 845.92p 159619
22/12/2009 836.51p 854.90p 836.51p 843.78p 59287
21/12/2009 848.06p 858.66p 837.36p 839.08p 173440
18/12/2009 861.31p 861.31p 844.64p 860.46p 235469
17/12/2009 850.62p 872.43p 840.79p 849.34p 223077
16/12/2009 850.19p 860.46p 836.94p 860.46p 142770
15/12/2009 811.28p 850.19p 811.28p 845.06p 206010
14/12/2009 814.70p 822.40p 810.42p 813.42p 100253
11/12/2009 803.15p 821.11p 803.15p 812.56p 302676
10/12/2009 809.57p 817.01p 795.45p 806.15p 125086
09/12/2009 842.50p 842.50p 810.85p 815.13p 176835
08/12/2009 838.22p 841.68p 823.25p 836.08p 236913
07/12/2009 838.22p 839.93p 825.39p 835.23p 135300
04/12/2009 857.89p 857.89p 833.52p 833.52p 201557
03/12/2009 845.49p 857.89p 834.37p 850.19p 264989
02/12/2009 839.08p 839.08p 823.25p 833.94p 182303
01/12/2009 836.51p 838.65p 821.54p 832.23p 150866
30/11/2009 821.11p 838.22p 819.40p 829.67p 289930
27/11/2009 817.26p 828.73p 804.52p 826.67p 205884
26/11/2009 856.18p 856.89p 809.14p 817.26p 142514
25/11/2009 854.90p 858.75p 846.35p 854.90p 206802
24/11/2009 842.07p 859.60p 830.09p 845.92p 386180
23/11/2009 845.92p 850.98p 834.80p 842.50p 128225
20/11/2009 829.24p 841.64p 818.90p 835.23p 252389
19/11/2009 868.16p 876.71p 817.69p 820.26p 580955
18/11/2009 846.77p 881.84p 845.92p 878.42p 177787
17/11/2009 872.43p 875.85p 853.23p 855.33p 250369
16/11/2009 825.82p 880.13p 816.62p 868.16p 705951
13/11/2009 835.65p 835.65p 812.13p 823.68p 439079
12/11/2009 788.61p 842.50p 788.61p 826.67p 756626
11/11/2009 775.78p 786.05p 770.22p 782.62p 213361
10/11/2009 783.48p 787.33p 763.81p 765.52p 234128
09/11/2009 777.06p 791.18p 775.35p 783.48p 134991
06/11/2009 778.35p 786.05p 772.79p 778.77p 177151
05/11/2009 784.33p 786.47p 769.37p 778.35p 177137
04/11/2009 754.40p 795.03p 753.12p 795.03p 292906
03/11/2009 748.41p 752.26p 740.71p 748.41p 200207
02/11/2009 761.24p 763.38p 732.59p 748.84p 380540
30/10/2009 787.33p 792.03p 761.24p 761.24p 263795
29/10/2009 768.94p 783.91p 746.70p 781.34p 542188
28/10/2009 827.10p 829.67p 752.69p 762.95p 608164
27/10/2009 829.67p 836.51p 828.81p 829.67p 552889
26/10/2009 849.77p 849.77p 830.95p 834.80p 188735
23/10/2009 853.19p 855.33p 842.50p 842.92p 219741
22/10/2009 846.77p 848.48p 836.51p 837.36p 444153
21/10/2009 860.46p 868.16p 847.20p 849.34p 374120
20/10/2009 877.57p 883.55p 859.60p 861.31p 453192
19/10/2009 869.01p 926.32p 862.17p 883.55p 359322
16/10/2009 836.51p 877.57p 836.51p 873.29p 441140
15/10/2009 837.79p 846.77p 824.53p 833.94p 405494
14/10/2009 799.73p 839.93p 792.46p 837.36p 627536
13/10/2009 798.45p 798.45p 780.49p 789.47p 160250
12/10/2009 794.60p 799.30p 784.33p 794.17p 117560
09/10/2009 778.35p 791.18p 774.93p 785.19p 107283
08/10/2009 745.42p 786.90p 743.71p 786.90p 563723
07/10/2009 753.97p 757.82p 737.72p 737.72p 543555
06/10/2009 759.53p 767.23p 755.25p 755.25p 115396
05/10/2009 747.98p 767.66p 747.98p 762.52p 250473
02/10/2009 775.78p 783.91p 736.01p 752.69p 429196
01/10/2009 783.05p 792.03p 781.34p 783.91p 257355
30/09/2009 770.22p 789.04p 761.24p 785.62p 502913
29/09/2009 772.36p 780.49p 769.79p 774.93p 170746
28/09/2009 750.98p 776.21p 746.27p 776.21p 251271
25/09/2009 752.69p 759.10p 736.86p 744.56p 155044
24/09/2009 768.51p 768.51p 749.69p 753.97p 245488
23/09/2009 767.23p 774.93p 761.24p 762.52p 165648
22/09/2009 793.74p 795.45p 765.52p 771.50p 269703
21/09/2009 809.99p 829.67p 795.03p 795.45p 187735
18/09/2009 762.10p 809.99p 752.69p 808.28p 950924
17/09/2009 768.08p 768.08p 757.39p 761.24p 140742
16/09/2009 765.52p 773.22p 752.26p 757.39p 356141
15/09/2009 766.80p 771.93p 764.23p 766.37p 272245
14/09/2009 772.36p 783.05p 761.67p 762.52p 97479
11/09/2009 771.93p 789.04p 767.66p 786.47p 114110
10/09/2009 742.85p 771.93p 742.85p 764.66p 458532
09/09/2009 756.11p 756.11p 740.29p 750.12p 228772
08/09/2009 744.13p 765.52p 735.58p 748.41p 407029
07/09/2009 731.30p 744.13p 723.61p 736.01p 281544
04/09/2009 715.48p 736.86p 715.48p 725.32p 147676
03/09/2009 700.94p 730.02p 698.37p 718.47p 395780
02/09/2009 712.91p 712.91p 688.54p 694.53p 190865
01/09/2009 719.33p 722.32p 700.51p 707.78p 210150
28/08/2009 724.89p 724.89p 708.64p 715.48p 434239
27/08/2009 719.33p 725.32p 707.78p 714.20p 144029
26/08/2009 726.17p 726.17p 706.07p 712.91p 94110

*Close Price adjusted for both dividends and splits