Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/02/2004 150.97p 150.97p 150.97p 150.97p 104521
11/02/2004 150.68p 150.68p 150.68p 150.68p 445097
10/02/2004 149.97p 150.68p 149.97p 150.68p 374061
09/02/2004 150.39p 150.39p 150.25p 150.25p 38676
06/02/2004 150.68p 150.68p 150.68p 150.68p 8572
05/02/2004 151.39p 151.39p 151.11p 151.11p 24121
04/02/2004 149.40p 151.82p 149.40p 151.82p 906808
03/02/2004 148.97p 148.97p 148.97p 148.97p 697351
02/02/2004 148.97p 148.97p 148.97p 148.97p 42728
30/01/2004 148.97p 148.97p 148.97p 148.97p 1108
29/01/2004 150.39p 150.39p 148.83p 148.97p 58360
28/01/2004 151.11p 151.11p 151.11p 151.11p 8902
27/01/2004 151.11p 151.11p 151.11p 151.11p 3829221
26/01/2004 151.11p 151.11p 151.11p 151.11p 13521
23/01/2004 148.97p 151.11p 148.97p 151.11p 249028
22/01/2004 148.54p 148.54p 148.54p 148.54p 0
21/01/2004 147.83p 148.54p 147.83p 148.54p 70012
20/01/2004 147.40p 147.40p 147.40p 147.40p 13300
19/01/2004 144.98p 147.40p 144.98p 147.40p 41535
16/01/2004 144.41p 144.41p 144.41p 144.41p 0
15/01/2004 145.41p 145.41p 144.41p 144.41p 82127
14/01/2004 145.83p 145.83p 145.83p 145.83p 23419
13/01/2004 140.13p 147.54p 140.13p 145.83p 104434
12/01/2004 137.57p 139.70p 137.57p 139.70p 281731
09/01/2004 136.42p 136.42p 136.42p 136.42p 32251
08/01/2004 136.85p 136.85p 136.85p 136.85p 7208
07/01/2004 136.85p 136.85p 136.85p 136.85p 7032
06/01/2004 136.85p 136.85p 136.85p 136.85p 5903
05/01/2004 136.85p 136.85p 136.85p 136.85p 13107
02/01/2004 136.85p 136.85p 136.85p 136.85p 0
31/12/2003 136.85p 136.85p 136.85p 136.85p 217
30/12/2003 136.85p 136.85p 136.85p 136.85p 9189
29/12/2003 137.28p 137.28p 136.85p 136.85p 42089
24/12/2003 137.57p 137.57p 137.57p 137.57p 0
23/12/2003 137.57p 137.57p 137.57p 137.57p 1421
22/12/2003 137.57p 137.57p 137.57p 137.57p 18421
19/12/2003 137.57p 137.57p 137.57p 137.57p 684
18/12/2003 137.57p 137.57p 137.57p 137.57p 213406
17/12/2003 137.28p 137.28p 137.28p 137.28p 51882
16/12/2003 137.57p 137.57p 137.57p 137.57p 100130
15/12/2003 137.57p 137.57p 137.57p 137.57p 0
12/12/2003 137.57p 137.57p 137.57p 137.57p 0
11/12/2003 137.57p 137.57p 137.57p 137.57p 119253
10/12/2003 134.71p 137.57p 134.71p 137.57p 90842
09/12/2003 134.43p 134.43p 134.43p 134.43p 884
08/12/2003 134.43p 134.43p 134.43p 134.43p 46958
05/12/2003 134.43p 134.43p 134.43p 134.43p 0
04/12/2003 134.43p 134.43p 134.43p 134.43p 6138
03/12/2003 134.43p 134.43p 134.43p 134.43p 84021
02/12/2003 134.43p 134.43p 134.43p 134.43p 0
01/12/2003 134.71p 134.71p 134.43p 134.43p 272703
28/11/2003 135.00p 135.00p 135.00p 135.00p 190257
27/11/2003 135.00p 135.00p 135.00p 135.00p 260
26/11/2003 135.00p 135.00p 135.00p 135.00p 210
25/11/2003 135.00p 135.00p 135.00p 135.00p 16390
24/11/2003 134.71p 135.00p 134.71p 135.00p 361904
21/11/2003 135.00p 135.00p 135.00p 135.00p 3641
20/11/2003 136.28p 136.28p 135.00p 135.00p 43212
19/11/2003 136.71p 136.71p 136.71p 136.71p 86514
18/11/2003 136.71p 136.71p 136.71p 136.71p 24026
17/11/2003 136.71p 136.71p 136.71p 136.71p 22097
14/11/2003 136.42p 136.42p 136.42p 136.42p 23535
13/11/2003 136.14p 136.14p 136.14p 136.14p 7485
12/11/2003 138.99p 138.99p 136.14p 136.14p 61534
11/11/2003 141.13p 141.13p 139.70p 139.70p 255278
10/11/2003 140.84p 140.84p 140.84p 140.84p 28740
07/11/2003 140.84p 140.84p 140.84p 140.84p 4209
06/11/2003 139.42p 140.84p 139.42p 140.84p 96525
05/11/2003 145.83p 145.83p 140.84p 140.84p 120712
04/11/2003 145.41p 145.41p 145.41p 145.41p 9119
03/11/2003 145.41p 145.41p 145.41p 145.41p 1992
31/10/2003 145.41p 145.41p 145.41p 145.41p 4209
30/10/2003 145.41p 145.41p 145.41p 145.41p 2624
29/10/2003 145.41p 145.41p 145.41p 145.41p 0
28/10/2003 145.41p 145.41p 145.41p 145.41p 9263
27/10/2003 145.26p 145.41p 145.12p 145.41p 1364
24/10/2003 145.12p 145.12p 145.12p 145.12p 18221
23/10/2003 146.12p 146.12p 145.12p 145.12p 15783
22/10/2003 147.12p 147.12p 145.83p 145.83p 51559
21/10/2003 147.83p 148.26p 147.54p 147.54p 66361
20/10/2003 147.83p 147.83p 147.54p 147.54p 107057
17/10/2003 148.26p 148.26p 148.26p 148.26p 11925
16/10/2003 148.26p 148.26p 148.26p 148.26p 14293
15/10/2003 147.97p 148.26p 147.97p 148.26p 37288
14/10/2003 143.27p 146.83p 143.27p 146.83p 66448
13/10/2003 142.98p 142.98p 142.98p 142.98p 247811
10/10/2003 142.98p 142.98p 142.98p 142.98p 19628
09/10/2003 142.98p 142.98p 142.98p 142.98p 1754
08/10/2003 142.98p 142.98p 142.98p 142.98p 877
07/10/2003 142.98p 142.98p 142.98p 142.98p 35927
06/10/2003 142.98p 142.98p 142.98p 142.98p 214718
03/10/2003 142.55p 142.98p 142.55p 142.98p 176768
02/10/2003 141.56p 142.84p 141.56p 142.84p 475145
01/10/2003 140.84p 141.84p 140.84p 141.84p 15257
30/09/2003 140.56p 140.56p 140.56p 140.56p 12013
29/09/2003 140.56p 140.56p 140.56p 140.56p 171577
26/09/2003 140.56p 140.56p 140.56p 140.56p 350796
25/09/2003 140.56p 140.84p 140.56p 140.84p 63134
24/09/2003 140.84p 140.84p 140.84p 140.84p 24675
23/09/2003 140.84p 140.84p 140.84p 140.84p 43415
22/09/2003 140.84p 140.84p 140.84p 140.84p 87156
19/09/2003 140.56p 140.84p 140.56p 140.84p 7015
18/09/2003 140.42p 140.42p 140.42p 140.42p 72008
17/09/2003 140.42p 140.42p 140.42p 140.42p 508451
16/09/2003 140.13p 140.13p 140.13p 140.13p 6892
15/09/2003 140.13p 140.13p 140.13p 140.13p 63071
12/09/2003 140.13p 140.13p 140.13p 140.13p 12385
11/09/2003 140.70p 140.70p 140.13p 140.13p 891421
10/09/2003 141.84p 141.84p 140.99p 140.99p 36127
09/09/2003 142.13p 142.13p 142.13p 142.13p 1831
08/09/2003 142.13p 142.13p 142.13p 142.13p 32623
05/09/2003 142.13p 142.13p 142.13p 142.13p 359393
04/09/2003 137.99p 141.41p 137.99p 141.41p 1157463
03/09/2003 137.57p 137.85p 137.57p 137.85p 31921
02/09/2003 136.14p 137.14p 136.14p 137.14p 60152
01/09/2003 135.71p 135.71p 135.71p 135.71p 25632
29/08/2003 135.71p 135.71p 135.71p 135.71p 2104
28/08/2003 135.71p 135.71p 135.71p 135.71p 15433
27/08/2003 135.71p 135.71p 135.71p 135.71p 76027
26/08/2003 135.71p 135.71p 135.71p 135.71p 0
22/08/2003 135.71p 135.71p 135.71p 135.71p 385256
21/08/2003 135.71p 135.71p 135.71p 135.71p 459
20/08/2003 135.71p 135.71p 135.71p 135.71p 21115
19/08/2003 134.86p 135.71p 134.86p 135.71p 12181
18/08/2003 134.71p 134.71p 134.71p 134.71p 7194
15/08/2003 134.71p 134.71p 134.71p 134.71p 7015
14/08/2003 134.71p 134.71p 134.71p 134.71p 19382
13/08/2003 134.71p 134.71p 134.71p 134.71p 5282
12/08/2003 134.71p 134.71p 134.71p 134.71p 0
11/08/2003 134.71p 134.71p 134.71p 134.71p 1477
08/08/2003 134.43p 134.43p 134.43p 134.43p 100681
07/08/2003 134.29p 134.43p 134.29p 134.43p 183849
06/08/2003 134.43p 134.43p 134.29p 134.43p 6850
05/08/2003 134.00p 134.29p 134.00p 134.29p 8225
04/08/2003 133.29p 133.29p 133.29p 133.29p 35208
01/08/2003 133.29p 133.29p 133.29p 133.29p 38683
31/07/2003 133.29p 133.29p 133.29p 133.29p 351
30/07/2003 130.44p 133.86p 130.44p 133.86p 28330
29/07/2003 127.30p 130.72p 127.30p 130.72p 179977
28/07/2003 126.73p 127.02p 126.73p 127.02p 17039
25/07/2003 126.30p 126.30p 126.30p 126.30p 0
24/07/2003 126.30p 126.30p 126.30p 126.30p 5857
23/07/2003 126.16p 126.30p 126.16p 126.30p 21399
22/07/2003 126.30p 126.30p 126.30p 126.30p 172815
21/07/2003 126.16p 126.30p 126.16p 126.30p 19642
18/07/2003 126.59p 126.59p 126.59p 126.59p 14798
17/07/2003 126.59p 126.59p 126.59p 126.59p 300380
16/07/2003 126.59p 126.59p 126.59p 126.59p 3195
15/07/2003 126.59p 126.59p 126.59p 126.59p 1150
14/07/2003 124.02p 126.87p 124.02p 126.87p 17008
11/07/2003 123.74p 123.74p 123.59p 123.59p 39231
10/07/2003 121.74p 121.74p 121.74p 121.74p 352343
09/07/2003 120.03p 120.03p 120.03p 120.03p 0
08/07/2003 120.03p 120.03p 120.03p 120.03p 14731
07/07/2003 120.03p 120.03p 120.03p 120.03p 1449513
04/07/2003 120.03p 120.03p 120.03p 120.03p 324437
03/07/2003 120.17p 120.17p 120.17p 120.17p 1076610
02/07/2003 119.60p 120.46p 119.60p 120.46p 31935
01/07/2003 118.75p 120.46p 118.75p 119.46p 68588
30/06/2003 118.32p 118.32p 118.32p 118.32p 4020
27/06/2003 118.32p 118.32p 118.32p 118.32p 0
26/06/2003 118.32p 118.32p 118.32p 118.32p 1347
25/06/2003 118.32p 118.32p 118.32p 118.32p 70657
24/06/2003 118.61p 118.61p 118.61p 118.61p 1729
23/06/2003 118.32p 118.32p 118.32p 118.32p 105100
20/06/2003 117.18p 119.32p 117.18p 118.32p 183698
19/06/2003 120.17p 120.17p 116.89p 116.89p 59977
18/06/2003 119.46p 120.46p 119.46p 120.46p 94504
17/06/2003 115.90p 115.90p 115.90p 115.90p 24552
16/06/2003 114.04p 114.04p 114.04p 114.04p 258887
13/06/2003 114.04p 114.04p 114.04p 114.04p 4293
12/06/2003 114.04p 114.04p 114.04p 114.04p 0
11/06/2003 114.33p 114.33p 114.04p 114.04p 38056
10/06/2003 114.04p 114.04p 114.04p 114.04p 268017
09/06/2003 115.90p 115.90p 113.90p 114.33p 64537
06/06/2003 111.91p 115.47p 111.91p 115.47p 140508
05/06/2003 111.48p 111.48p 111.48p 111.48p 0
04/06/2003 111.48p 111.48p 111.48p 111.48p 10014
03/06/2003 111.91p 111.91p 110.34p 111.48p 69009
02/06/2003 110.05p 113.05p 110.05p 112.76p 37003
30/05/2003 104.78p 109.34p 104.78p 109.34p 131227
29/05/2003 103.78p 103.78p 103.78p 103.78p 24552
28/05/2003 103.78p 103.78p 103.78p 103.78p 15878
27/05/2003 102.35p 103.78p 102.35p 103.78p 49770
23/05/2003 101.93p 101.93p 101.93p 101.93p 31567
22/05/2003 101.93p 101.93p 101.93p 101.93p 3234
21/05/2003 101.93p 101.93p 101.93p 101.93p 3507
20/05/2003 101.93p 101.93p 101.93p 101.93p 43727
19/05/2003 101.64p 101.64p 100.79p 101.07p 70068
16/05/2003 98.51p 102.07p 98.51p 102.07p 73130
15/05/2003 98.08p 98.08p 98.08p 98.08p 491
14/05/2003 98.08p 98.08p 98.08p 98.08p 10049
13/05/2003 98.08p 98.08p 98.08p 98.08p 1080
12/05/2003 98.08p 98.08p 98.08p 98.08p 2469
09/05/2003 98.08p 98.08p 98.08p 98.08p 4798
08/05/2003 98.08p 98.08p 98.08p 98.08p 14496
07/05/2003 98.08p 98.08p 98.08p 98.08p 24552
06/05/2003 97.93p 97.93p 97.93p 97.93p 26334
02/05/2003 97.65p 97.65p 97.65p 97.65p 8769
01/05/2003 97.65p 97.65p 97.65p 97.65p 59626

*Close Price adjusted for both dividends and splits