Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2003 97.65p 97.65p 97.65p 97.65p 673
29/04/2003 97.93p 97.93p 97.65p 97.65p 102242
28/04/2003 97.65p 97.65p 97.65p 97.65p 18414
25/04/2003 97.08p 97.08p 97.08p 97.08p 35025
24/04/2003 96.94p 97.08p 96.94p 97.08p 24233
23/04/2003 95.08p 96.65p 95.08p 96.65p 696495
22/04/2003 96.51p 96.51p 94.23p 94.23p 805198
17/04/2003 98.08p 99.08p 98.08p 99.08p 24903
16/04/2003 93.66p 97.08p 93.66p 97.08p 111214
15/04/2003 93.37p 93.37p 93.37p 93.37p 0
14/04/2003 93.37p 93.37p 93.37p 93.37p 15555
11/04/2003 90.24p 92.66p 90.24p 92.66p 1086844
10/04/2003 90.09p 90.09p 90.09p 90.09p 208166
09/04/2003 89.67p 90.09p 89.67p 89.67p 8541
08/04/2003 90.81p 90.81p 90.52p 90.52p 37319
07/04/2003 91.52p 91.52p 91.52p 91.52p 10792
04/04/2003 91.52p 91.52p 91.52p 91.52p 2245
03/04/2003 91.52p 91.52p 91.52p 91.52p 7015
02/04/2003 91.52p 91.52p 91.52p 91.52p 663
01/04/2003 91.52p 91.52p 91.52p 91.52p 14030
31/03/2003 91.66p 91.66p 91.66p 91.66p 1620
28/03/2003 91.95p 91.95p 91.95p 91.95p 701
27/03/2003 92.38p 92.38p 92.38p 92.38p 0
26/03/2003 92.38p 92.38p 92.38p 92.38p 1116240
25/03/2003 92.95p 92.95p 92.23p 92.23p 10873
24/03/2003 93.37p 93.37p 93.37p 93.37p 581357
21/03/2003 93.37p 93.37p 93.37p 93.37p 359161
20/03/2003 93.94p 94.09p 93.94p 94.09p 367610
19/03/2003 93.80p 93.80p 93.80p 93.80p 91327
18/03/2003 94.09p 94.09p 94.09p 94.09p 1571
17/03/2003 94.09p 94.09p 94.09p 94.09p 0
14/03/2003 94.37p 94.37p 94.37p 94.37p 3199
13/03/2003 94.37p 94.37p 94.37p 94.37p 3507
12/03/2003 94.37p 94.37p 94.37p 94.37p 140473
11/03/2003 94.37p 94.37p 94.37p 94.37p 10161
10/03/2003 94.37p 94.37p 94.37p 94.37p 0
07/03/2003 94.37p 94.37p 94.37p 94.37p 175372
06/03/2003 94.09p 94.09p 94.09p 94.09p 53
05/03/2003 94.09p 94.09p 94.09p 94.09p 0
04/03/2003 94.80p 94.80p 94.80p 94.80p 884
03/03/2003 94.51p 94.80p 94.51p 94.80p 23500
28/02/2003 94.09p 94.23p 94.09p 94.23p 0
27/02/2003 93.66p 93.66p 93.37p 93.37p 1096802
26/02/2003 93.80p 93.80p 93.80p 93.80p 35074
25/02/2003 95.37p 95.37p 93.80p 93.80p 16485
24/02/2003 95.80p 95.80p 95.80p 95.80p 17537
21/02/2003 95.80p 95.80p 95.80p 95.80p 884
20/02/2003 95.94p 95.94p 95.80p 95.80p 600430
19/02/2003 92.23p 94.80p 92.23p 94.80p 40129
18/02/2003 92.23p 92.66p 91.95p 91.95p 25969
17/02/2003 91.38p 91.66p 91.38p 91.66p 17537
14/02/2003 91.23p 91.23p 91.23p 91.23p 265162
13/02/2003 91.23p 91.23p 91.23p 91.23p 88563
12/02/2003 91.52p 91.52p 91.52p 91.52p 46737
11/02/2003 91.52p 91.52p 91.52p 91.52p 4209
10/02/2003 91.52p 91.52p 91.52p 91.52p 48294
07/02/2003 91.52p 91.52p 91.52p 91.52p 75476
06/02/2003 91.52p 91.52p 91.52p 91.52p 1086518
05/02/2003 91.52p 91.52p 91.52p 91.52p 526
04/02/2003 91.52p 91.52p 91.52p 91.52p 3479
03/02/2003 90.95p 91.23p 90.95p 91.23p 133633
31/01/2003 90.52p 90.52p 90.52p 90.52p 610
30/01/2003 90.52p 90.52p 90.52p 90.52p 127004
29/01/2003 90.52p 90.52p 90.52p 90.52p 9182
28/01/2003 90.52p 90.52p 90.52p 90.52p 28989
27/01/2003 91.66p 91.66p 90.52p 90.52p 8961
24/01/2003 89.10p 92.23p 89.10p 92.23p 234717
23/01/2003 88.67p 88.67p 88.67p 88.67p 47070
22/01/2003 88.67p 88.67p 88.67p 88.67p 284165
21/01/2003 91.09p 91.09p 88.67p 88.67p 125612
20/01/2003 93.66p 93.66p 91.95p 91.95p 74603
17/01/2003 94.09p 94.09p 94.09p 94.09p 0
16/01/2003 99.22p 99.22p 94.37p 94.37p 47954
15/01/2003 100.07p 100.07p 99.50p 99.50p 42850
14/01/2003 100.36p 100.36p 100.36p 100.36p 43545
13/01/2003 100.36p 100.36p 100.36p 100.36p 104276
10/01/2003 100.07p 100.07p 100.07p 100.07p 23928
09/01/2003 100.07p 100.07p 100.07p 100.07p 132876
08/01/2003 100.07p 100.07p 100.07p 100.07p 9923
07/01/2003 100.79p 100.79p 100.79p 100.79p 349070
06/01/2003 100.79p 100.79p 100.79p 100.79p 0
03/01/2003 100.79p 100.79p 100.79p 100.79p 0
02/01/2003 100.79p 100.79p 100.79p 100.79p 0
31/12/2002 100.79p 100.79p 100.79p 100.79p 98
30/12/2002 100.79p 100.79p 100.79p 100.79p 3507
27/12/2002 100.79p 100.79p 100.79p 100.79p 5261
24/12/2002 100.36p 100.79p 100.36p 100.79p 0
23/12/2002 100.79p 100.79p 100.79p 100.79p 76336
20/12/2002 100.79p 100.79p 100.79p 100.79p 3606
19/12/2002 100.79p 100.79p 100.79p 100.79p 46744
18/12/2002 101.21p 101.21p 101.21p 101.21p 147256
17/12/2002 101.21p 101.21p 101.21p 101.21p 189945
16/12/2002 101.21p 101.21p 101.21p 101.21p 25822
13/12/2002 101.21p 101.21p 101.21p 101.21p 90607
12/12/2002 101.21p 101.21p 101.21p 101.21p 13118
11/12/2002 101.21p 101.50p 101.21p 101.50p 17123
10/12/2002 103.07p 103.07p 100.50p 101.21p 311186
09/12/2002 105.92p 106.20p 103.64p 103.64p 600725
06/12/2002 98.22p 104.06p 98.22p 104.06p 643438
05/12/2002 95.65p 95.94p 95.65p 95.94p 0
04/12/2002 95.37p 95.37p 95.37p 95.37p 671210
03/12/2002 94.37p 95.37p 94.37p 95.37p 10680
02/12/2002 94.09p 94.09p 94.09p 94.09p 0
29/11/2002 93.66p 93.66p 93.66p 93.66p 0
28/11/2002 94.09p 94.09p 94.09p 94.09p 1354
27/11/2002 93.80p 94.09p 93.80p 93.80p 21220
26/11/2002 93.80p 94.09p 93.80p 93.80p 829487
25/11/2002 94.09p 94.80p 93.80p 93.80p 84066
22/11/2002 89.10p 90.95p 89.10p 90.95p 60447
21/11/2002 86.25p 87.67p 86.25p 87.67p 84242
20/11/2002 83.82p 84.82p 83.82p 84.82p 61548
19/11/2002 82.97p 83.68p 82.97p 83.68p 8081
18/11/2002 81.11p 82.82p 81.11p 82.82p 57617
15/11/2002 80.83p 80.83p 80.83p 80.83p 93291
14/11/2002 80.83p 80.83p 80.83p 80.83p 42531
13/11/2002 80.83p 80.83p 80.83p 80.83p 351
12/11/2002 80.83p 80.83p 80.83p 80.83p 4588
11/11/2002 80.12p 80.12p 80.12p 80.12p 223543
08/11/2002 80.83p 80.83p 80.83p 80.83p 9386
07/11/2002 78.69p 78.69p 78.69p 78.69p 31220
06/11/2002 78.12p 78.12p 78.12p 78.12p 32717
05/11/2002 79.40p 79.40p 79.40p 79.40p 357902
04/11/2002 71.99p 71.99p 71.99p 71.99p 1306217
01/11/2002 71.99p 71.99p 71.99p 71.99p 3507
31/10/2002 71.99p 71.99p 71.99p 71.99p 3332
30/10/2002 71.99p 71.99p 71.99p 71.99p 205416
29/10/2002 71.70p 71.70p 71.70p 71.70p 45881
28/10/2002 73.42p 73.42p 73.42p 73.42p 13756
25/10/2002 73.42p 73.42p 73.42p 73.42p 11280
24/10/2002 73.42p 73.42p 73.42p 73.42p 2361
23/10/2002 73.56p 73.56p 73.56p 73.56p 32472
22/10/2002 74.84p 74.84p 74.84p 74.84p 1568
21/10/2002 74.84p 74.84p 74.84p 74.84p 5777
18/10/2002 75.55p 75.55p 75.55p 75.55p 24068
17/10/2002 75.55p 75.55p 75.55p 75.55p 29157
16/10/2002 75.55p 75.55p 75.55p 75.55p 315669
15/10/2002 75.55p 75.55p 75.55p 75.55p 568485
14/10/2002 76.27p 76.27p 76.27p 76.27p 37403
11/10/2002 76.69p 76.69p 76.69p 76.69p 236755
10/10/2002 73.13p 73.13p 73.13p 73.13p 116110
09/10/2002 77.55p 77.55p 77.55p 77.55p 0
08/10/2002 77.98p 77.98p 77.98p 77.98p 16366
07/10/2002 78.12p 78.12p 78.12p 78.12p 9821
04/10/2002 78.12p 78.12p 78.12p 78.12p 15352
03/10/2002 78.83p 78.83p 78.83p 78.83p 137916
02/10/2002 79.12p 79.12p 79.12p 79.12p 37249
01/10/2002 78.69p 78.69p 78.69p 78.69p 176175
30/09/2002 78.83p 78.83p 78.83p 78.83p 69447
27/09/2002 80.54p 80.54p 80.54p 80.54p 6590
26/09/2002 80.83p 80.83p 80.83p 80.83p 657580
25/09/2002 81.26p 81.26p 81.26p 81.26p 16089
24/09/2002 81.68p 81.68p 81.68p 81.68p 22174
23/09/2002 83.39p 83.39p 83.39p 83.39p 15994
20/09/2002 84.53p 84.53p 84.53p 84.53p 142381
19/09/2002 80.26p 80.26p 80.26p 80.26p 39497
18/09/2002 85.53p 85.53p 85.53p 85.53p 15257
17/09/2002 89.52p 89.52p 89.52p 89.52p 1403
16/09/2002 89.81p 89.81p 89.81p 89.81p 0
13/09/2002 89.81p 89.81p 89.81p 89.81p 9491
12/09/2002 90.52p 90.52p 90.52p 90.52p 33075
11/09/2002 93.37p 93.37p 93.37p 93.37p 29799
10/09/2002 93.09p 93.09p 93.09p 93.09p 51370
09/09/2002 92.66p 92.66p 92.66p 92.66p 186567
06/09/2002 92.66p 92.66p 92.66p 92.66p 28936
05/09/2002 90.24p 90.24p 90.24p 90.24p 37137
04/09/2002 96.51p 96.51p 96.51p 96.51p 701486
03/09/2002 96.51p 96.51p 96.51p 96.51p 0
02/09/2002 96.51p 96.51p 96.51p 96.51p 8751
30/08/2002 96.51p 96.51p 96.51p 96.51p 0
29/08/2002 96.51p 96.51p 96.51p 96.51p 45597
28/08/2002 96.51p 96.51p 96.51p 96.51p 14584
27/08/2002 96.51p 96.51p 96.51p 96.51p 237856
23/08/2002 96.51p 96.51p 96.51p 96.51p 151279
22/08/2002 96.22p 96.22p 96.22p 96.22p 10519
21/08/2002 96.08p 96.08p 96.08p 96.08p 23149
20/08/2002 95.08p 95.08p 95.08p 95.08p 29291
19/08/2002 94.37p 94.37p 94.37p 94.37p 842
16/08/2002 94.80p 94.80p 94.80p 94.80p 80692
15/08/2002 95.51p 95.51p 95.51p 95.51p 1754
14/08/2002 95.51p 95.51p 95.51p 95.51p 10424
13/08/2002 95.94p 95.94p 95.94p 95.94p 144471
12/08/2002 95.94p 95.94p 95.94p 95.94p 3507
09/08/2002 95.94p 95.94p 95.94p 95.94p 32984
08/08/2002 94.80p 94.80p 94.80p 94.80p 55112
07/08/2002 98.65p 98.65p 98.65p 98.65p 341975
06/08/2002 99.79p 99.79p 99.79p 99.79p 177911
05/08/2002 100.93p 100.93p 100.93p 100.93p 5086
02/08/2002 101.78p 101.78p 101.78p 101.78p 3816
01/08/2002 101.78p 101.78p 101.78p 101.78p 877
31/07/2002 102.21p 102.21p 102.21p 102.21p 0
30/07/2002 102.21p 102.21p 102.21p 102.21p 1754
29/07/2002 101.78p 101.78p 101.78p 101.78p 35099
26/07/2002 102.21p 102.21p 102.21p 102.21p 9274
25/07/2002 102.64p 102.64p 102.64p 102.64p 22448
24/07/2002 101.93p 101.93p 101.93p 101.93p 71345
23/07/2002 106.92p 106.92p 106.92p 106.92p 20406
22/07/2002 110.05p 110.05p 110.05p 110.05p 41261
19/07/2002 112.62p 112.62p 112.62p 112.62p 526
18/07/2002 113.76p 113.76p 113.76p 113.76p 79717
17/07/2002 110.19p 110.19p 110.19p 110.19p 23658

*Close Price adjusted for both dividends and splits