Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/09/2005 246.33p 246.33p 246.19p 246.19p 143833
09/09/2005 246.33p 247.05p 246.19p 246.19p 1007
08/09/2005 246.33p 247.05p 243.63p 247.05p 97366
07/09/2005 240.92p 244.48p 240.92p 243.63p 45000
06/09/2005 246.62p 246.62p 242.34p 244.48p 60791
05/09/2005 245.76p 248.04p 245.19p 245.19p 11245
02/09/2005 243.20p 243.20p 242.77p 242.77p 137246
01/09/2005 241.49p 244.20p 240.92p 243.20p 1217258
31/08/2005 239.06p 243.34p 238.78p 240.92p 112936
30/08/2005 240.63p 241.34p 238.07p 239.21p 46761
29/08/2005 238.07p 238.07p 238.07p 238.07p 0
26/08/2005 240.63p 240.63p 236.64p 238.07p 58255
25/08/2005 238.78p 240.63p 236.64p 238.07p 9537
24/08/2005 238.78p 238.78p 234.93p 236.64p 7057
23/08/2005 238.35p 239.49p 235.79p 236.64p 155790
22/08/2005 238.92p 238.92p 235.79p 235.79p 35699
19/08/2005 237.92p 239.06p 235.64p 237.92p 122985
18/08/2005 237.50p 238.07p 236.36p 236.64p 1992
17/08/2005 239.21p 239.21p 235.21p 238.07p 42338
16/08/2005 238.78p 243.77p 233.79p 237.35p 187202
15/08/2005 235.93p 235.93p 233.79p 235.93p 9688
12/08/2005 237.07p 237.07p 232.51p 233.79p 19361
11/08/2005 231.65p 235.21p 230.94p 233.79p 16699
10/08/2005 232.36p 232.36p 230.94p 232.36p 10442
09/08/2005 232.36p 232.51p 229.66p 230.94p 11708
08/08/2005 231.22p 233.08p 230.51p 232.36p 40700
05/08/2005 230.94p 233.08p 230.94p 233.08p 72709
04/08/2005 233.08p 233.08p 233.08p 233.08p 4798
03/08/2005 230.23p 234.64p 230.23p 233.08p 20112
02/08/2005 226.66p 230.94p 223.81p 230.94p 18137
01/08/2005 225.24p 226.66p 223.81p 223.81p 19168
29/07/2005 222.81p 226.52p 222.38p 224.52p 131062
28/07/2005 220.25p 222.67p 219.11p 222.67p 12774
27/07/2005 221.67p 223.38p 217.25p 219.11p 377256
26/07/2005 218.96p 218.96p 216.11p 217.97p 8242
25/07/2005 221.67p 221.67p 215.26p 217.82p 23342
22/07/2005 221.10p 221.24p 220.53p 220.96p 787748
21/07/2005 224.67p 224.81p 220.96p 221.24p 4339
20/07/2005 224.67p 225.81p 222.38p 224.81p 31171
19/07/2005 225.38p 228.09p 224.67p 224.67p 8337
18/07/2005 228.09p 228.09p 228.09p 228.09p 13300
15/07/2005 229.66p 232.65p 219.53p 228.09p 292751
14/07/2005 230.23p 230.23p 225.81p 228.94p 232434
13/07/2005 229.80p 230.23p 229.08p 230.23p 9537
12/07/2005 225.95p 230.94p 225.95p 229.08p 100996
11/07/2005 224.24p 225.95p 221.67p 225.95p 22672
08/07/2005 218.82p 221.67p 218.11p 221.67p 127906
07/07/2005 220.39p 220.67p 217.40p 218.11p 23296
06/07/2005 218.11p 220.67p 217.40p 220.67p 57708
05/07/2005 212.41p 218.11p 211.69p 217.40p 59668
04/07/2005 209.98p 211.69p 209.41p 211.69p 173860
01/07/2005 208.41p 209.41p 207.99p 209.41p 156270
30/06/2005 207.99p 207.99p 206.99p 207.99p 12862
29/06/2005 208.13p 208.13p 206.99p 206.99p 438983
28/06/2005 208.13p 208.13p 208.13p 208.13p 9698
27/06/2005 208.13p 208.13p 208.13p 208.13p 286017
24/06/2005 208.13p 208.84p 208.13p 208.13p 127965
23/06/2005 208.84p 208.84p 208.84p 208.84p 19635
22/06/2005 208.56p 209.56p 208.13p 208.84p 211284
21/06/2005 208.13p 208.13p 208.13p 208.13p 13504
20/06/2005 203.43p 208.13p 201.71p 208.13p 255794
17/06/2005 201.71p 201.71p 201.71p 201.71p 264113
16/06/2005 204.57p 205.28p 201.71p 201.71p 393555
15/06/2005 205.28p 205.28p 204.57p 205.28p 85574
14/06/2005 205.28p 205.71p 204.57p 204.57p 22262
13/06/2005 205.71p 205.71p 205.71p 205.71p 265576
10/06/2005 205.71p 205.71p 205.71p 205.71p 12329
09/06/2005 205.42p 205.71p 205.42p 205.71p 2389
08/06/2005 205.71p 205.71p 205.71p 205.71p 14629
07/06/2005 206.13p 206.42p 205.71p 205.71p 402948
06/06/2005 206.42p 206.70p 206.42p 206.42p 25496
03/06/2005 209.27p 209.56p 206.70p 206.70p 31704
02/06/2005 210.27p 210.98p 209.56p 209.56p 14138
01/06/2005 210.98p 210.98p 210.98p 210.98p 19144
31/05/2005 205.28p 211.69p 204.57p 210.98p 31034
27/05/2005 204.57p 204.57p 204.57p 204.57p 10943
26/05/2005 204.57p 204.57p 204.57p 204.57p 281731
25/05/2005 206.70p 207.42p 204.57p 204.57p 17762
24/05/2005 206.70p 207.42p 205.99p 207.42p 676496
23/05/2005 201.71p 205.99p 201.29p 205.99p 43517
20/05/2005 199.58p 201.29p 197.44p 201.29p 1508606
19/05/2005 194.59p 198.15p 193.87p 197.44p 36779
18/05/2005 191.02p 193.87p 190.31p 193.87p 54983
17/05/2005 190.31p 190.31p 190.31p 190.31p 2638
16/05/2005 190.31p 190.31p 190.31p 190.31p 492478
13/05/2005 190.31p 191.02p 190.31p 190.31p 4437
12/05/2005 191.02p 191.02p 191.02p 191.02p 1228
11/05/2005 191.02p 191.02p 191.02p 191.02p 140424
10/05/2005 189.60p 191.02p 189.31p 191.02p 15292
09/05/2005 189.17p 189.31p 188.88p 189.31p 644291
06/05/2005 188.88p 188.88p 188.88p 188.88p 13679
05/05/2005 188.88p 188.88p 188.88p 188.88p 93971
04/05/2005 189.74p 190.03p 188.88p 188.88p 405438
03/05/2005 191.02p 191.02p 190.03p 190.03p 27747
29/04/2005 191.02p 191.74p 190.31p 190.31p 15562
28/04/2005 195.30p 196.01p 191.74p 191.74p 25169
27/04/2005 197.44p 197.87p 196.01p 196.01p 415375
26/04/2005 203.85p 204.57p 197.87p 197.87p 711198
25/04/2005 204.57p 204.57p 204.57p 204.57p 3876
22/04/2005 203.85p 204.57p 203.14p 204.57p 5991
21/04/2005 203.14p 203.14p 203.14p 203.14p 6257
20/04/2005 203.14p 203.14p 203.14p 203.14p 19894
19/04/2005 199.58p 203.14p 198.86p 203.14p 265863
18/04/2005 200.72p 202.43p 198.86p 198.86p 272208
15/04/2005 203.00p 203.43p 203.00p 203.43p 185150
14/04/2005 203.85p 203.85p 203.85p 203.85p 117131
13/04/2005 201.00p 206.70p 199.58p 203.85p 217370
12/04/2005 201.00p 201.43p 199.58p 199.58p 50959
11/04/2005 196.01p 201.43p 196.01p 201.43p 189184
08/04/2005 192.88p 195.58p 191.74p 195.58p 45432
07/04/2005 191.74p 191.74p 191.74p 191.74p 6078
06/04/2005 191.74p 191.74p 191.74p 191.74p 8467
05/04/2005 191.74p 191.74p 191.74p 191.74p 3251
04/04/2005 191.74p 191.74p 191.74p 191.74p 15068
01/04/2005 191.74p 191.74p 191.74p 191.74p 466506
31/03/2005 191.74p 191.74p 191.74p 191.74p 141637
30/03/2005 193.16p 194.59p 191.74p 191.74p 12251
29/03/2005 194.59p 194.59p 194.59p 194.59p 26530
24/03/2005 194.59p 194.59p 194.59p 194.59p 21413
23/03/2005 194.59p 194.59p 194.59p 194.59p 48150
22/03/2005 194.59p 194.59p 194.59p 194.59p 21420
21/03/2005 193.87p 194.59p 192.88p 194.59p 167150
18/03/2005 192.45p 192.88p 192.16p 192.88p 92912
17/03/2005 192.16p 192.16p 191.74p 192.16p 9944
16/03/2005 191.74p 191.74p 191.74p 191.74p 7485
15/03/2005 191.74p 191.74p 191.74p 191.74p 27951
14/03/2005 190.31p 192.45p 187.17p 191.74p 479424
11/03/2005 187.17p 187.17p 186.75p 187.17p 11810
10/03/2005 186.75p 186.75p 186.46p 186.75p 23829
09/03/2005 186.46p 186.46p 186.03p 186.46p 31497
08/03/2005 186.60p 187.17p 186.03p 186.03p 27421
07/03/2005 188.88p 189.60p 187.17p 187.17p 652842
04/03/2005 189.60p 189.60p 189.60p 189.60p 159139
03/03/2005 189.60p 189.60p 189.60p 189.60p 102898
02/03/2005 189.60p 189.60p 189.60p 189.60p 4167758
01/03/2005 190.31p 190.31p 189.60p 189.60p 11578
28/02/2005 191.02p 191.31p 191.02p 191.02p 13016
25/02/2005 191.31p 191.31p 191.31p 191.31p 2104
24/02/2005 191.31p 191.31p 191.31p 191.31p 414
23/02/2005 192.16p 193.16p 191.31p 191.31p 11487
22/02/2005 193.16p 193.16p 193.16p 193.16p 8158
21/02/2005 193.16p 193.16p 193.16p 193.16p 64537
18/02/2005 193.16p 193.16p 193.16p 193.16p 68255
17/02/2005 193.16p 193.16p 193.16p 193.16p 46838
16/02/2005 193.16p 193.16p 193.16p 193.16p 65764
15/02/2005 193.59p 193.87p 193.16p 193.16p 179952
14/02/2005 193.87p 193.87p 193.87p 193.87p 105353
11/02/2005 193.16p 193.87p 193.16p 193.87p 502
10/02/2005 193.16p 193.16p 193.16p 193.16p 407132
09/02/2005 192.45p 193.16p 192.02p 193.16p 1578
08/02/2005 192.02p 192.31p 0.00p 192.02p 152114
07/02/2005 191.74p 192.45p 191.31p 192.02p 106507
04/02/2005 193.59p 194.16p 192.45p 192.45p 35951
03/02/2005 194.16p 194.16p 194.16p 194.16p 182716
02/02/2005 194.16p 194.16p 194.16p 194.16p 179524
01/02/2005 194.16p 194.16p 194.16p 194.16p 0
31/01/2005 194.16p 194.16p 194.16p 194.16p 34773
28/01/2005 194.16p 194.16p 194.16p 194.16p 22377
27/01/2005 194.16p 194.16p 194.16p 194.16p 12637
26/01/2005 194.16p 194.16p 194.16p 194.16p 116464
25/01/2005 194.16p 194.16p 194.16p 194.16p 38613
24/01/2005 193.87p 194.16p 193.16p 194.16p 229691
21/01/2005 189.88p 193.16p 189.31p 193.16p 48122
20/01/2005 188.17p 189.31p 187.46p 189.31p 58928
19/01/2005 187.46p 187.46p 187.46p 187.46p 13328
18/01/2005 185.75p 187.46p 184.32p 187.46p 679590
17/01/2005 182.18p 184.61p 181.47p 184.32p 658317
14/01/2005 181.04p 181.47p 180.76p 181.47p 25955
13/01/2005 181.47p 181.47p 180.76p 180.76p 263226
12/01/2005 181.04p 181.04p 181.04p 181.04p 16664
11/01/2005 181.04p 181.76p 181.04p 181.04p 78654
10/01/2005 181.76p 181.76p 181.76p 181.76p 96528
07/01/2005 182.47p 185.32p 177.05p 181.76p 1317100
06/01/2005 186.75p 187.46p 185.32p 185.32p 90148
05/01/2005 187.46p 187.46p 187.46p 187.46p 9586
04/01/2005 187.89p 191.31p 187.46p 187.46p 117524
31/12/2004 187.46p 187.89p 187.46p 187.89p 29690
30/12/2004 187.17p 187.17p 187.17p 187.17p 19280
29/12/2004 184.89p 187.17p 184.61p 187.17p 220098
24/12/2004 184.61p 185.04p 184.61p 184.61p 38799
23/12/2004 184.61p 185.04p 184.18p 185.04p 179216
22/12/2004 184.18p 184.18p 183.61p 184.18p 82554
21/12/2004 183.61p 183.61p 182.90p 183.61p 38361
20/12/2004 183.04p 183.90p 182.90p 182.90p 147866
17/12/2004 183.90p 183.90p 182.90p 182.90p 101018
16/12/2004 183.18p 183.18p 183.18p 183.18p 1059
15/12/2004 183.18p 183.18p 183.18p 183.18p 530
14/12/2004 183.18p 183.90p 183.18p 183.18p 328078
13/12/2004 183.90p 183.90p 183.90p 183.90p 260588
10/12/2004 183.90p 183.90p 183.90p 183.90p 10740
09/12/2004 183.90p 184.61p 183.90p 183.90p 101330
08/12/2004 184.61p 184.61p 184.61p 184.61p 59798
07/12/2004 184.61p 184.61p 184.61p 184.61p 334363
06/12/2004 185.32p 185.75p 184.61p 184.61p 188128
03/12/2004 182.47p 187.46p 181.76p 185.75p 224125
02/12/2004 181.76p 181.76p 181.76p 181.76p 24503
01/12/2004 181.76p 181.76p 181.76p 181.76p 11311
30/11/2004 181.76p 181.76p 181.76p 181.76p 86037
29/11/2004 181.76p 181.76p 181.76p 181.76p 7317
26/11/2004 181.76p 181.76p 181.04p 181.76p 77307

*Close Price adjusted for both dividends and splits