Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/01/2008 820.69p 859.60p 812.56p 827.96p 574939
24/01/2008 769.79p 822.82p 769.79p 813.42p 863374
23/01/2008 752.69p 769.79p 736.01p 751.40p 395900
22/01/2008 731.30p 751.40p 722.75p 748.84p 655925
21/01/2008 774.93p 782.62p 735.15p 748.41p 711290
18/01/2008 761.24p 793.74p 697.95p 774.93p 799836
17/01/2008 704.79p 713.77p 691.96p 697.95p 1417456
16/01/2008 739.86p 740.71p 688.54p 701.37p 411833
15/01/2008 753.97p 774.07p 740.29p 740.71p 263642
14/01/2008 739.00p 773.64p 739.00p 765.52p 224795
11/01/2008 778.35p 778.35p 731.30p 744.13p 327415
10/01/2008 818.55p 827.96p 769.79p 769.79p 307491
09/01/2008 827.10p 841.64p 804.43p 809.99p 163089
08/01/2008 833.09p 841.64p 812.13p 841.64p 318820
07/01/2008 842.50p 842.50p 809.14p 818.55p 327711
04/01/2008 872.43p 872.43p 823.25p 838.22p 384265
03/01/2008 859.60p 872.43p 838.65p 871.58p 250591
02/01/2008 833.94p 860.46p 820.69p 855.33p 208016
31/12/2007 821.11p 838.22p 821.11p 825.82p 33719
28/12/2007 816.84p 838.22p 816.84p 827.53p 86908
27/12/2007 859.60p 859.60p 816.84p 826.25p 172420
24/12/2007 855.33p 864.74p 840.79p 840.79p 24534
21/12/2007 832.23p 874.14p 832.23p 856.18p 351145
20/12/2007 809.57p 846.77p 801.87p 835.23p 234382
19/12/2007 821.11p 821.11p 797.59p 801.87p 411010
18/12/2007 779.20p 829.24p 771.50p 817.69p 367239
17/12/2007 802.30p 811.71p 763.81p 771.50p 266741
14/12/2007 797.16p 814.27p 789.47p 811.71p 239351
13/12/2007 812.56p 827.96p 785.62p 785.62p 346192
12/12/2007 804.01p 832.23p 801.44p 825.39p 361560
11/12/2007 823.68p 829.67p 807.43p 813.84p 335986
10/12/2007 829.67p 829.67p 812.56p 821.11p 289026
07/12/2007 821.97p 829.67p 810.42p 819.40p 232211
06/12/2007 826.67p 828.38p 806.57p 822.82p 363712
05/12/2007 795.45p 824.96p 795.45p 818.98p 375517
04/12/2007 816.84p 833.94p 781.77p 793.32p 437590
03/12/2007 813.42p 817.69p 799.30p 808.28p 365189
30/11/2007 797.16p 820.69p 787.76p 809.14p 219547
29/11/2007 799.73p 804.01p 780.06p 786.90p 587573
28/11/2007 778.35p 799.73p 777.49p 791.18p 504396
27/11/2007 808.28p 818.98p 768.94p 768.94p 328864
26/11/2007 843.78p 859.60p 808.28p 818.55p 206782
23/11/2007 856.18p 857.04p 833.94p 836.08p 254139
22/11/2007 855.33p 856.18p 834.80p 856.18p 228866
21/11/2007 857.89p 870.72p 835.65p 847.20p 547303
20/11/2007 877.57p 880.99p 842.50p 870.72p 562682
19/11/2007 916.91p 919.48p 863.88p 863.88p 364451
16/11/2007 898.09p 911.78p 886.12p 909.21p 157133
15/11/2007 915.20p 923.75p 883.55p 903.22p 389323
14/11/2007 936.58p 945.14p 915.20p 921.19p 151380
13/11/2007 940.86p 940.86p 918.62p 919.48p 259150
12/11/2007 970.80p 970.80p 898.09p 940.00p 362656
09/11/2007 983.63p 1,008.43p 975.07p 981.91p 266181
08/11/2007 999.88p 1,001.59p 977.64p 997.31p 138255
07/11/2007 1,022.12p 1,022.12p 969.94p 1,002.44p 233558
06/11/2007 1,028.96p 1,028.96p 1,009.29p 1,013.56p 204124
05/11/2007 1,026.39p 1,036.66p 1,005.86p 1,026.39p 318136
02/11/2007 1,013.56p 1,026.39p 997.31p 1,017.84p 164145
01/11/2007 994.74p 1,014.42p 989.61p 1,011.00p 228754
31/10/2007 999.02p 1,022.12p 980.20p 987.05p 277118
30/10/2007 1,000.73p 1,020.40p 967.37p 993.03p 833314
29/10/2007 1,006.72p 1,020.40p 996.46p 1,016.98p 266610
26/10/2007 992.18p 1,016.13p 978.49p 997.31p 557313
25/10/2007 975.07p 995.60p 974.22p 992.18p 234979
24/10/2007 965.66p 966.52p 949.41p 959.68p 345002
23/10/2007 970.80p 979.35p 951.98p 951.98p 437399
22/10/2007 949.41p 969.94p 938.29p 959.68p 373905
19/10/2007 964.81p 964.81p 948.56p 956.26p 226665
18/10/2007 962.24p 962.24p 946.85p 957.97p 275821
17/10/2007 955.40p 963.10p 945.99p 957.97p 441680
16/10/2007 950.27p 957.97p 938.29p 942.57p 261659
15/10/2007 966.52p 975.07p 944.28p 950.27p 358465
12/10/2007 964.81p 964.81p 945.99p 961.39p 320820
11/10/2007 930.60p 974.22p 923.75p 966.52p 845420
10/10/2007 932.31p 940.00p 915.20p 921.19p 380462
09/10/2007 933.16p 940.86p 923.75p 932.31p 327215
08/10/2007 940.86p 940.86p 922.04p 931.45p 420905
05/10/2007 940.86p 940.86p 923.75p 930.60p 898279
04/10/2007 851.05p 988.76p 850.19p 932.31p 1479729
03/10/2007 793.32p 836.94p 793.32p 825.39p 225786
02/10/2007 795.45p 808.28p 789.47p 804.01p 329982
01/10/2007 781.77p 795.45p 776.21p 784.33p 284141
28/09/2007 775.78p 800.59p 771.08p 785.19p 582388
27/09/2007 765.52p 795.03p 765.52p 771.93p 410662
26/09/2007 773.22p 774.07p 763.38p 768.51p 296500
25/09/2007 784.33p 784.33p 756.11p 769.79p 277951
24/09/2007 805.72p 805.72p 784.33p 788.61p 235340
21/09/2007 798.02p 829.67p 792.03p 819.83p 510868
20/09/2007 786.90p 798.88p 786.90p 795.45p 190196
19/09/2007 785.19p 799.30p 785.19p 789.47p 572011
18/09/2007 779.20p 786.90p 763.38p 772.36p 365522
17/09/2007 782.62p 798.88p 771.93p 782.20p 253634
14/09/2007 773.22p 794.60p 772.36p 781.34p 106653
13/09/2007 795.03p 811.71p 787.76p 790.32p 253885
12/09/2007 801.44p 818.12p 795.03p 806.57p 437367
11/09/2007 754.83p 804.01p 752.69p 804.01p 113254
10/09/2007 757.82p 774.07p 737.72p 753.54p 129715
07/09/2007 777.92p 777.92p 757.82p 760.81p 205131
06/09/2007 786.90p 788.61p 757.82p 775.35p 260665
05/09/2007 774.07p 797.59p 774.07p 779.63p 127605
04/09/2007 778.35p 793.74p 778.35p 780.91p 86347
03/09/2007 794.17p 795.03p 772.79p 781.77p 56388
31/08/2007 750.12p 795.45p 750.12p 794.17p 707675
30/08/2007 718.05p 759.10p 708.21p 756.11p 426485
29/08/2007 722.75p 730.02p 705.64p 706.93p 268349
28/08/2007 736.44p 747.98p 727.03p 727.88p 455314
24/08/2007 726.60p 740.29p 719.76p 730.45p 197733
23/08/2007 735.58p 747.13p 724.46p 734.73p 184787
22/08/2007 699.66p 735.58p 685.54p 731.30p 604594
21/08/2007 702.65p 702.65p 683.41p 691.53p 339346
20/08/2007 705.22p 708.64p 688.11p 701.37p 320169
17/08/2007 707.36p 712.91p 688.54p 705.22p 860631
16/08/2007 718.47p 720.19p 692.81p 701.80p 226722
15/08/2007 757.82p 761.67p 723.18p 727.03p 338964
14/08/2007 778.35p 780.91p 757.82p 761.24p 304868
13/08/2007 687.68p 778.35p 687.68p 771.08p 735356
10/08/2007 692.39p 692.39p 637.22p 684.26p 1011288
09/08/2007 782.62p 782.62p 691.96p 691.96p 1415446
08/08/2007 806.57p 807.43p 772.36p 782.62p 908028
07/08/2007 799.73p 803.58p 795.03p 797.16p 166166
06/08/2007 788.61p 800.59p 782.20p 785.19p 332771
03/08/2007 801.87p 808.71p 793.32p 800.59p 207870
02/08/2007 796.31p 805.72p 789.47p 798.02p 157802
01/08/2007 790.32p 798.45p 771.50p 794.60p 176471
31/07/2007 793.74p 820.69p 793.74p 801.01p 240399
30/07/2007 778.35p 799.73p 778.35p 787.76p 535229
27/07/2007 775.78p 787.33p 775.78p 782.62p 394856
26/07/2007 794.60p 794.60p 778.77p 781.77p 749405
25/07/2007 797.16p 799.73p 779.20p 789.89p 184899
24/07/2007 808.28p 816.84p 798.02p 800.16p 311303
23/07/2007 817.69p 826.67p 801.44p 819.83p 498459
20/07/2007 833.94p 840.79p 818.12p 825.39p 247897
19/07/2007 844.21p 848.91p 838.22p 843.35p 96339
18/07/2007 826.25p 845.49p 821.11p 838.22p 168014
17/07/2007 838.22p 838.22p 821.11p 837.36p 201960
16/07/2007 838.65p 846.35p 828.38p 846.35p 318849
13/07/2007 846.77p 850.19p 830.09p 834.80p 232082
12/07/2007 820.69p 857.89p 820.69p 836.94p 848422
11/07/2007 813.42p 842.50p 807.86p 807.86p 261008
10/07/2007 821.97p 833.09p 819.40p 822.82p 879421
09/07/2007 837.36p 837.36p 824.53p 829.24p 171874
06/07/2007 822.82p 834.80p 822.82p 826.25p 126127
05/07/2007 830.95p 830.95p 820.26p 825.39p 371861
04/07/2007 833.94p 833.94p 821.97p 829.24p 404723
03/07/2007 819.40p 834.80p 819.40p 834.80p 610477
02/07/2007 795.45p 816.41p 786.90p 816.41p 967317
29/06/2007 787.76p 792.89p 776.64p 791.18p 218345
28/06/2007 784.76p 787.33p 774.07p 787.33p 246344
27/06/2007 791.18p 791.18p 772.36p 773.22p 293030
26/06/2007 782.62p 787.33p 778.35p 787.33p 146032
25/06/2007 788.61p 794.17p 780.91p 787.33p 290314
22/06/2007 789.47p 798.45p 778.77p 789.47p 373060
21/06/2007 774.93p 786.90p 774.93p 786.90p 458057
20/06/2007 778.35p 786.90p 774.07p 786.90p 618883
19/06/2007 771.93p 777.92p 770.65p 777.49p 348768
18/06/2007 778.35p 778.35p 763.81p 771.93p 512912
15/06/2007 774.93p 778.35p 765.95p 771.93p 320004
14/06/2007 771.50p 774.07p 765.09p 768.51p 597291
13/06/2007 739.00p 768.94p 739.00p 762.95p 268102
12/06/2007 739.86p 760.39p 737.29p 737.29p 701925
11/06/2007 749.27p 753.54p 741.57p 746.27p 553950
08/06/2007 741.57p 752.69p 731.30p 742.00p 315883
07/06/2007 778.35p 781.34p 742.42p 745.42p 633211
06/06/2007 791.18p 791.18p 769.79p 769.79p 654247
05/06/2007 796.31p 796.31p 780.06p 785.62p 233948
04/06/2007 802.30p 805.72p 791.18p 797.59p 469707
01/06/2007 806.57p 806.57p 802.72p 805.72p 316928
31/05/2007 816.84p 816.84p 799.73p 806.15p 735683
30/05/2007 808.28p 815.98p 801.44p 809.14p 437413
29/05/2007 802.30p 816.41p 802.30p 813.42p 256151
25/05/2007 822.82p 825.39p 802.30p 814.27p 617095
24/05/2007 795.45p 827.10p 795.45p 822.82p 456371
23/05/2007 752.69p 806.15p 752.69p 804.01p 516649
22/05/2007 765.52p 765.52p 739.43p 744.56p 444885
21/05/2007 778.35p 778.35p 753.12p 757.82p 539172
18/05/2007 768.08p 772.79p 768.08p 771.50p 106828
17/05/2007 769.79p 778.35p 761.24p 771.50p 172790
16/05/2007 765.52p 790.32p 759.10p 777.49p 593666
15/05/2007 746.27p 773.22p 746.27p 769.79p 414561
14/05/2007 754.40p 761.24p 731.30p 751.83p 551865
11/05/2007 738.57p 752.69p 731.30p 744.13p 346806
10/05/2007 755.25p 759.10p 736.01p 736.44p 331201
09/05/2007 755.25p 758.67p 751.40p 754.40p 504611
08/05/2007 764.23p 765.52p 731.73p 749.27p 444420
04/05/2007 761.24p 768.94p 756.11p 760.81p 119614
03/05/2007 736.44p 758.67p 733.87p 756.11p 1427450
02/05/2007 734.30p 739.86p 730.88p 735.58p 1156703
01/05/2007 720.19p 736.01p 720.19p 732.16p 450329
30/04/2007 733.87p 733.87p 720.19p 728.74p 392374
27/04/2007 720.19p 735.58p 720.19p 732.16p 340766
26/04/2007 735.58p 735.58p 721.04p 723.61p 40228
25/04/2007 714.20p 735.58p 714.20p 722.75p 188461
24/04/2007 723.18p 731.30p 711.63p 717.19p 93733
23/04/2007 728.31p 733.01p 725.74p 730.45p 69359
20/04/2007 735.58p 735.58p 724.46p 725.32p 257089
19/04/2007 723.61p 735.58p 718.47p 722.32p 86980
18/04/2007 735.58p 735.58p 727.03p 735.58p 333895
17/04/2007 739.86p 739.86p 714.20p 727.03p 221374
16/04/2007 733.44p 735.58p 733.44p 735.58p 296751
13/04/2007 731.30p 737.29p 722.75p 722.75p 217440

*Close Price adjusted for both dividends and splits