Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/06/2006 308.77p 309.63p 308.77p 309.63p 686664
27/06/2006 309.34p 310.20p 309.06p 309.06p 21476
26/06/2006 310.77p 311.34p 307.92p 310.77p 52369
23/06/2006 300.79p 307.92p 300.79p 307.92p 19305
22/06/2006 300.22p 303.64p 298.22p 302.22p 31690
21/06/2006 301.93p 303.36p 298.51p 300.22p 882624
20/06/2006 300.22p 300.22p 299.93p 299.93p 1164
19/06/2006 298.51p 300.22p 298.51p 300.22p 7443
16/06/2006 298.22p 299.93p 298.22p 299.93p 252584
15/06/2006 285.39p 299.36p 285.11p 298.79p 228685
14/06/2006 281.12p 282.26p 275.99p 276.56p 121610
13/06/2006 298.79p 298.79p 278.27p 286.25p 77023
12/06/2006 310.77p 310.77p 301.93p 301.93p 14903
09/06/2006 302.79p 308.20p 302.79p 308.20p 7699
08/06/2006 303.64p 308.20p 303.64p 308.20p 10214
07/06/2006 323.31p 323.31p 316.19p 316.19p 28800
06/06/2006 320.18p 323.31p 320.18p 323.31p 5619
05/06/2006 324.74p 325.02p 324.74p 325.02p 23058
02/06/2006 326.16p 328.73p 326.16p 328.73p 943
01/06/2006 328.73p 333.58p 327.30p 327.30p 262850
31/05/2006 314.19p 337.57p 307.35p 337.57p 485586
30/05/2006 327.88p 327.88p 316.47p 317.33p 26201
26/05/2006 317.04p 329.02p 317.04p 319.89p 13826
25/05/2006 307.92p 313.62p 307.63p 308.20p 52566
24/05/2006 315.05p 315.05p 305.64p 307.06p 189142
23/05/2006 305.35p 319.04p 305.35p 306.49p 141588
22/05/2006 325.31p 325.31p 306.49p 307.06p 132904
19/05/2006 329.30p 335.00p 323.88p 323.88p 78980
18/05/2006 327.88p 333.58p 315.90p 333.58p 479939
17/05/2006 323.03p 330.44p 319.61p 328.45p 50609
16/05/2006 323.60p 327.88p 319.61p 323.03p 98215
15/05/2006 333.58p 333.58p 319.61p 319.61p 100726
12/05/2006 353.54p 354.96p 346.98p 348.97p 6847
11/05/2006 359.24p 362.09p 356.39p 362.09p 55989
10/05/2006 362.09p 362.09p 356.67p 356.67p 109
09/05/2006 362.09p 362.09p 360.66p 360.66p 127478
08/05/2006 356.39p 362.09p 356.39p 362.09p 6643
05/05/2006 356.39p 359.24p 353.82p 359.24p 206300
04/05/2006 346.98p 354.96p 344.98p 353.54p 417118
03/05/2006 326.45p 361.23p 325.88p 349.26p 114995
02/05/2006 331.58p 339.28p 326.45p 326.73p 155628
28/04/2006 329.30p 335.00p 329.30p 334.43p 10940
27/04/2006 324.74p 325.02p 320.75p 324.45p 31051
26/04/2006 322.17p 325.02p 322.17p 325.02p 31823
25/04/2006 325.02p 329.30p 320.75p 321.32p 25706
24/04/2006 335.00p 335.00p 325.31p 330.44p 22932
21/04/2006 337.85p 338.14p 325.02p 325.31p 24580
20/04/2006 333.01p 336.14p 329.59p 329.59p 60805
19/04/2006 337.85p 337.85p 333.29p 333.29p 61510
18/04/2006 333.86p 333.86p 331.58p 331.58p 3588
13/04/2006 332.44p 333.86p 329.30p 333.86p 12427
12/04/2006 345.55p 345.55p 327.88p 335.29p 66995
11/04/2006 342.42p 347.55p 338.71p 345.84p 539050
10/04/2006 335.29p 335.29p 333.86p 333.86p 28351
07/04/2006 313.62p 342.13p 313.62p 342.13p 227299
06/04/2006 307.92p 308.49p 307.92p 308.49p 5745
05/04/2006 307.06p 307.92p 301.65p 307.92p 11553
04/04/2006 310.77p 313.62p 301.65p 307.06p 71450
03/04/2006 310.77p 312.19p 307.63p 307.63p 70331
31/03/2006 312.48p 313.62p 311.05p 311.05p 33247
30/03/2006 310.77p 312.48p 310.77p 312.48p 34071
29/03/2006 302.22p 307.35p 302.22p 307.35p 31598
28/03/2006 312.19p 312.19p 301.36p 301.36p 6419
27/03/2006 309.91p 310.77p 301.36p 301.36p 11105
24/03/2006 307.92p 309.91p 299.65p 309.91p 78984
23/03/2006 299.65p 305.35p 299.65p 305.35p 2859
22/03/2006 303.64p 303.64p 300.50p 300.50p 26088
21/03/2006 308.20p 308.20p 297.08p 297.08p 172422
20/03/2006 307.92p 308.20p 305.35p 305.35p 86865
17/03/2006 307.92p 307.92p 307.92p 307.92p 583349
16/03/2006 309.34p 309.49p 309.34p 309.49p 12855
15/03/2006 312.19p 312.91p 309.20p 309.34p 17642
14/03/2006 312.76p 312.76p 302.22p 302.22p 89878
13/03/2006 304.21p 310.77p 301.93p 302.22p 62260
10/03/2006 303.93p 309.06p 303.93p 309.06p 0
09/03/2006 305.21p 313.05p 303.93p 303.93p 1665732
08/03/2006 305.35p 313.05p 305.07p 305.35p 19028
07/03/2006 310.20p 310.20p 305.21p 308.20p 67
06/03/2006 305.21p 310.20p 305.21p 310.20p 0
03/03/2006 305.64p 309.34p 305.21p 305.21p 20326
02/03/2006 299.22p 307.78p 296.37p 307.78p 246520
01/03/2006 292.52p 296.37p 292.52p 296.37p 0
28/02/2006 290.81p 293.66p 290.81p 292.52p 302649
27/02/2006 290.67p 299.22p 288.53p 288.53p 514516
24/02/2006 295.23p 299.36p 295.09p 299.36p 37758
23/02/2006 290.81p 293.52p 290.81p 293.52p 1887
22/02/2006 289.96p 292.24p 289.96p 290.81p 46940
21/02/2006 297.08p 297.08p 290.81p 290.81p 548019
20/02/2006 302.50p 302.50p 297.37p 297.37p 1485019
17/02/2006 305.07p 305.07p 302.22p 302.22p 884
16/02/2006 305.92p 306.49p 305.92p 306.49p 4388
15/02/2006 305.92p 305.92p 304.92p 305.92p 60
14/02/2006 305.35p 305.92p 300.79p 305.92p 33317
13/02/2006 310.77p 310.77p 305.35p 305.35p 242402
10/02/2006 310.77p 310.77p 308.35p 308.35p 654767
09/02/2006 313.33p 313.62p 306.21p 309.77p 255916
08/02/2006 315.05p 315.05p 306.92p 306.92p 104700
07/02/2006 312.48p 316.61p 307.92p 316.61p 148624
06/02/2006 317.90p 317.90p 312.48p 315.90p 1914840
03/02/2006 313.62p 319.04p 309.34p 319.04p 49820
02/02/2006 297.94p 322.17p 298.22p 318.75p 236408
01/02/2006 292.66p 322.17p 292.66p 313.48p 748184
31/01/2006 294.95p 298.79p 292.66p 296.23p 32602
30/01/2006 287.25p 294.95p 287.25p 292.66p 1554
27/01/2006 287.25p 291.52p 284.54p 291.52p 1120698
26/01/2006 284.54p 285.11p 279.41p 284.54p 8418
25/01/2006 287.96p 287.96p 285.11p 285.11p 1445
24/01/2006 275.27p 287.96p 275.27p 284.40p 24815
23/01/2006 275.42p 279.41p 275.42p 276.27p 9800
20/01/2006 273.70p 277.41p 273.70p 277.41p 5612
19/01/2006 273.70p 276.13p 272.14p 276.13p 109218
18/01/2006 274.99p 274.99p 272.14p 272.14p 31216
17/01/2006 269.43p 274.99p 269.43p 272.28p 705
16/01/2006 272.71p 274.56p 269.43p 273.70p 5622
13/01/2006 268.29p 274.56p 268.29p 274.56p 2047853
12/01/2006 267.43p 273.70p 268.29p 273.70p 94139
11/01/2006 271.99p 272.71p 271.99p 272.71p 95314
10/01/2006 276.41p 276.41p 271.99p 273.70p 24552
09/01/2006 272.85p 276.41p 271.99p 271.99p 26453
06/01/2006 273.56p 273.85p 273.56p 273.85p 6650
05/01/2006 271.14p 273.56p 271.14p 271.42p 583426
04/01/2006 268.86p 272.56p 268.14p 270.57p 54169
03/01/2006 263.44p 268.86p 263.16p 268.14p 150504
30/12/2005 265.15p 265.86p 265.15p 265.72p 2806
29/12/2005 268.00p 268.00p 265.15p 265.86p 13002
28/12/2005 266.15p 268.86p 263.58p 266.29p 35621
23/12/2005 268.00p 268.86p 263.44p 266.15p 21476
22/12/2005 266.86p 268.86p 265.86p 268.86p 87928
21/12/2005 263.44p 266.86p 263.44p 265.86p 852
20/12/2005 267.15p 267.15p 260.02p 263.73p 158290
19/12/2005 272.85p 272.85p 263.44p 263.44p 54954
16/12/2005 272.28p 272.85p 269.57p 269.57p 533936
15/12/2005 273.99p 276.13p 271.42p 273.70p 149876
14/12/2005 271.42p 273.85p 271.14p 273.85p 7015
13/12/2005 275.13p 275.13p 271.14p 271.14p 3858
12/12/2005 271.57p 275.13p 268.00p 272.99p 180303
09/12/2005 270.85p 274.27p 270.85p 274.27p 26250
08/12/2005 273.56p 273.85p 266.72p 273.85p 528019
07/12/2005 270.28p 273.99p 269.43p 273.99p 590602
06/12/2005 269.57p 270.85p 268.29p 270.28p 13960
05/12/2005 274.42p 274.42p 269.57p 269.57p 55726
02/12/2005 268.86p 274.42p 268.86p 271.28p 50100
01/12/2005 265.15p 269.29p 265.15p 267.00p 108376
30/11/2005 267.29p 267.29p 264.87p 266.29p 49300
29/11/2005 269.43p 270.57p 267.15p 269.29p 10961
28/11/2005 270.85p 270.85p 269.14p 269.14p 5780
25/11/2005 270.43p 270.85p 269.14p 270.43p 40171
24/11/2005 270.00p 271.14p 270.00p 270.43p 14879
23/11/2005 269.29p 271.14p 268.00p 271.14p 899944
22/11/2005 266.43p 268.00p 266.43p 268.00p 239193
21/11/2005 262.73p 266.58p 260.87p 265.15p 117727
18/11/2005 266.43p 266.43p 264.15p 264.15p 894
17/11/2005 265.15p 267.29p 262.44p 267.29p 21360
16/11/2005 274.27p 274.27p 258.17p 265.29p 45390
15/11/2005 274.70p 275.70p 273.28p 273.28p 83793
14/11/2005 277.98p 277.98p 274.70p 274.70p 40086
11/11/2005 272.99p 277.98p 267.29p 274.70p 1304733
10/11/2005 270.85p 271.00p 270.85p 271.00p 145832
09/11/2005 240.92p 271.00p 237.35p 271.00p 183200
08/11/2005 232.36p 237.35p 232.36p 237.35p 59889
07/11/2005 229.51p 234.64p 229.51p 234.64p 437128
04/11/2005 233.93p 236.64p 228.09p 233.22p 53583
03/11/2005 236.50p 236.64p 233.93p 236.64p 426805
02/11/2005 239.49p 239.49p 235.79p 236.36p 185277
01/11/2005 231.51p 239.49p 231.51p 238.07p 9572
31/10/2005 233.79p 240.06p 230.37p 234.07p 686966
28/10/2005 242.91p 244.48p 233.79p 236.21p 1071187
27/10/2005 245.19p 245.19p 242.34p 244.48p 83992
26/10/2005 244.62p 245.19p 243.77p 243.91p 178307
25/10/2005 244.91p 244.91p 244.48p 244.48p 39322
24/10/2005 242.34p 245.34p 242.34p 245.34p 387655
21/10/2005 242.34p 242.34p 242.34p 242.34p 166940
20/10/2005 242.34p 245.19p 242.34p 243.63p 780505
19/10/2005 250.90p 250.90p 242.34p 245.19p 21588
18/10/2005 246.90p 253.18p 246.62p 248.04p 132255
17/10/2005 242.34p 248.76p 242.34p 248.76p 2385
14/10/2005 248.61p 248.61p 242.34p 245.34p 25078
13/10/2005 246.62p 248.61p 243.06p 248.61p 12248
12/10/2005 248.61p 248.61p 245.62p 246.62p 17811
11/10/2005 250.33p 250.33p 245.91p 245.91p 30360
10/10/2005 249.33p 249.33p 246.62p 246.62p 180615
07/10/2005 242.34p 250.33p 242.34p 250.33p 195034
06/10/2005 249.47p 249.47p 242.34p 244.05p 109446
05/10/2005 251.47p 251.75p 244.91p 244.91p 64267
04/10/2005 256.60p 256.60p 250.90p 253.32p 39420
03/10/2005 255.17p 256.60p 255.03p 255.17p 10270
30/09/2005 255.17p 256.17p 255.17p 256.17p 5331
29/09/2005 255.17p 256.03p 255.17p 256.03p 74810
28/09/2005 257.17p 257.17p 255.17p 256.03p 46958
27/09/2005 258.31p 258.31p 256.60p 258.02p 279062
26/09/2005 259.45p 260.87p 258.31p 258.59p 50675
23/09/2005 257.60p 261.73p 257.31p 258.02p 209267
22/09/2005 257.88p 260.30p 257.31p 257.31p 40381
21/09/2005 256.60p 257.74p 256.60p 257.74p 6899
20/09/2005 257.74p 257.74p 255.32p 257.03p 82961
19/09/2005 254.89p 257.74p 252.46p 255.32p 52671
16/09/2005 243.77p 256.60p 243.77p 252.46p 192474
15/09/2005 246.33p 246.33p 243.77p 245.05p 2476
14/09/2005 243.77p 245.34p 243.77p 245.34p 130648
13/09/2005 246.33p 246.33p 243.77p 245.19p 71825

*Close Price adjusted for both dividends and splits