Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/10/2001 84.82p 84.82p 84.82p 84.82p 1876
05/10/2001 84.82p 84.82p 84.82p 84.82p 9260
04/10/2001 84.82p 84.82p 84.82p 84.82p 11224
03/10/2001 84.82p 84.82p 84.82p 84.82p 3981
02/10/2001 84.82p 84.82p 84.82p 84.82p 259929
01/10/2001 85.11p 85.11p 85.11p 85.11p 0
28/09/2001 85.11p 85.11p 85.11p 85.11p 779492
27/09/2001 85.11p 85.11p 85.11p 85.11p 18386
26/09/2001 85.11p 85.11p 85.11p 85.11p 10873
25/09/2001 85.53p 85.53p 85.53p 85.53p 4318
24/09/2001 85.53p 85.53p 85.53p 85.53p 29736
21/09/2001 84.11p 84.11p 84.11p 84.11p 56656
20/09/2001 89.52p 89.52p 89.52p 89.52p 1894
19/09/2001 95.94p 95.94p 95.94p 95.94p 701928
18/09/2001 99.08p 99.08p 99.08p 99.08p 4146
17/09/2001 98.79p 98.79p 98.79p 98.79p 3683
14/09/2001 98.65p 98.65p 98.65p 98.65p 135036
13/09/2001 94.09p 94.09p 94.09p 94.09p 0
12/09/2001 94.09p 94.09p 94.09p 94.09p 4728
11/09/2001 94.09p 94.09p 94.09p 94.09p 3507
10/09/2001 98.08p 98.08p 98.08p 98.08p 24966
07/09/2001 109.05p 109.05p 109.05p 109.05p 2062
06/09/2001 112.33p 112.33p 112.33p 112.33p 55866
05/09/2001 112.33p 112.33p 112.33p 112.33p 1140
04/09/2001 112.33p 112.33p 112.33p 112.33p 24194
03/09/2001 112.33p 112.33p 112.33p 112.33p 0
31/08/2001 112.33p 112.33p 112.33p 112.33p 0
30/08/2001 112.33p 112.33p 112.33p 112.33p 1266
29/08/2001 112.33p 112.33p 112.33p 112.33p 52611
28/08/2001 112.33p 112.33p 112.33p 112.33p 0
27/08/2001 112.33p 112.33p 112.33p 112.33p 0
24/08/2001 112.33p 112.33p 112.33p 112.33p 179230
23/08/2001 112.48p 112.48p 112.48p 112.48p 207665
22/08/2001 111.62p 111.62p 111.62p 111.62p 36765
21/08/2001 111.62p 111.62p 111.62p 111.62p 0
20/08/2001 111.62p 111.62p 111.62p 111.62p 111701
17/08/2001 111.62p 111.62p 111.62p 111.62p 3483
16/08/2001 112.05p 112.05p 112.05p 112.05p 5437
15/08/2001 112.33p 112.33p 112.33p 112.33p 10508
14/08/2001 112.33p 112.33p 112.33p 112.33p 145843
13/08/2001 112.33p 112.33p 112.33p 112.33p 75704
10/08/2001 111.91p 111.91p 111.91p 111.91p 1838
09/08/2001 111.91p 111.91p 111.91p 111.91p 738350
08/08/2001 118.61p 118.61p 118.61p 118.61p 29631
07/08/2001 126.59p 126.59p 126.59p 126.59p 31135
06/08/2001 130.15p 130.15p 130.15p 130.15p 24380
03/08/2001 132.29p 132.29p 132.29p 132.29p 744
02/08/2001 132.29p 132.29p 132.29p 132.29p 351
01/08/2001 133.29p 133.29p 133.29p 133.29p 18309
31/07/2001 133.29p 133.29p 133.29p 133.29p 368
30/07/2001 133.29p 133.29p 133.29p 133.29p 4093
27/07/2001 134.14p 134.14p 134.14p 134.14p 0
26/07/2001 135.14p 135.14p 135.14p 135.14p 6790
25/07/2001 135.43p 135.43p 135.43p 135.43p 0
24/07/2001 135.43p 135.43p 135.43p 135.43p 1712
23/07/2001 136.85p 136.85p 136.85p 136.85p 1049
20/07/2001 136.85p 136.85p 136.85p 136.85p 0
19/07/2001 137.14p 137.14p 137.14p 137.14p 0
18/07/2001 137.14p 137.14p 137.14p 137.14p 0
17/07/2001 135.85p 135.85p 135.85p 135.85p 0
16/07/2001 135.85p 135.85p 135.85p 135.85p 0
13/07/2001 134.71p 134.71p 134.71p 134.71p 0
12/07/2001 134.71p 134.71p 134.71p 134.71p 0
11/07/2001 134.71p 134.71p 134.71p 134.71p 0
10/07/2001 137.14p 137.14p 137.14p 137.14p 0
09/07/2001 138.28p 138.28p 138.28p 138.28p 0
06/07/2001 138.28p 138.28p 138.28p 138.28p 0
05/07/2001 138.28p 138.28p 138.28p 138.28p 0
04/07/2001 142.55p 142.55p 142.55p 142.55p 0
03/07/2001 143.69p 143.69p 143.69p 143.69p 0
02/07/2001 143.69p 143.69p 143.69p 143.69p 0
29/06/2001 143.69p 143.69p 143.69p 143.69p 0
28/06/2001 143.69p 143.69p 143.69p 143.69p 0
27/06/2001 145.98p 145.98p 145.98p 145.98p 0
26/06/2001 145.98p 145.98p 145.98p 145.98p 0
25/06/2001 145.98p 145.98p 145.98p 145.98p 0
22/06/2001 145.55p 145.55p 145.55p 145.55p 0
21/06/2001 145.26p 145.26p 145.26p 145.26p 0
20/06/2001 145.41p 145.41p 145.41p 145.41p 0
19/06/2001 146.55p 146.55p 146.55p 146.55p 0
18/06/2001 148.68p 148.68p 148.68p 148.68p 0
15/06/2001 152.53p 152.53p 152.53p 152.53p 0
14/06/2001 155.95p 155.95p 155.95p 155.95p 0
13/06/2001 156.81p 156.81p 156.81p 156.81p 0
12/06/2001 157.24p 157.24p 157.24p 157.24p 0
11/06/2001 157.52p 157.52p 157.52p 157.52p 0
08/06/2001 157.52p 157.52p 157.52p 157.52p 0
07/06/2001 157.52p 157.52p 157.52p 157.52p 0
06/06/2001 157.52p 157.52p 157.52p 157.52p 0
05/06/2001 157.52p 157.52p 157.52p 157.52p 0
04/06/2001 155.38p 155.38p 155.38p 155.38p 0
01/06/2001 154.96p 154.96p 154.96p 154.96p 0
31/05/2001 154.96p 154.96p 154.96p 154.96p 0
30/05/2001 154.96p 154.96p 154.96p 154.96p 0
29/05/2001 154.96p 154.96p 154.96p 154.96p 0
25/05/2001 154.96p 154.96p 154.96p 154.96p 0
24/05/2001 154.24p 154.24p 154.24p 154.24p 0
23/05/2001 154.67p 154.67p 154.67p 154.67p 0
22/05/2001 149.68p 149.68p 149.68p 149.68p 0
21/05/2001 149.25p 149.25p 149.25p 149.25p 0
18/05/2001 148.68p 148.68p 148.68p 148.68p 0
17/05/2001 148.97p 148.97p 148.97p 148.97p 0
16/05/2001 148.97p 148.97p 148.97p 148.97p 0
15/05/2001 149.68p 149.68p 149.68p 149.68p 0
14/05/2001 149.68p 149.68p 149.68p 149.68p 0
11/05/2001 149.68p 149.68p 149.68p 149.68p 0
10/05/2001 149.68p 149.68p 149.68p 149.68p 0
09/05/2001 149.40p 149.40p 149.40p 149.40p 0
08/05/2001 149.40p 149.40p 149.40p 149.40p 0
04/05/2001 149.40p 149.40p 149.40p 149.40p 0
03/05/2001 149.40p 149.40p 149.40p 149.40p 0
02/05/2001 148.97p 148.97p 148.97p 148.97p 0
01/05/2001 146.83p 146.83p 146.83p 146.83p 0
30/04/2001 146.83p 146.83p 146.83p 146.83p 0
27/04/2001 138.71p 138.71p 138.71p 138.71p 0
26/04/2001 138.71p 138.71p 138.71p 138.71p 0
25/04/2001 137.14p 137.14p 137.14p 137.14p 0
24/04/2001 136.85p 136.85p 136.85p 136.85p 0
23/04/2001 136.85p 136.85p 136.85p 136.85p 0
20/04/2001 135.14p 135.14p 135.14p 135.14p 0
19/04/2001 132.58p 132.58p 132.58p 132.58p 0
18/04/2001 131.44p 131.44p 131.44p 131.44p 0
17/04/2001 131.15p 131.15p 131.15p 131.15p 0
12/04/2001 131.15p 131.15p 131.15p 131.15p 0
11/04/2001 131.15p 131.15p 131.15p 131.15p 0
10/04/2001 128.58p 128.58p 128.58p 128.58p 0
09/04/2001 128.58p 128.58p 128.58p 128.58p 0
06/04/2001 128.58p 128.58p 128.58p 128.58p 0
05/04/2001 127.59p 127.59p 127.59p 127.59p 0
04/04/2001 127.44p 127.44p 127.44p 127.44p 0
03/04/2001 127.59p 127.59p 127.59p 127.59p 0
02/04/2001 127.59p 127.59p 127.59p 127.59p 0
30/03/2001 127.59p 127.59p 127.59p 127.59p 0
29/03/2001 127.59p 127.59p 127.59p 127.59p 0
28/03/2001 127.59p 127.59p 127.59p 127.59p 0
27/03/2001 126.30p 126.30p 126.30p 126.30p 0
26/03/2001 126.30p 126.30p 126.30p 126.30p 0
23/03/2001 126.16p 126.16p 126.16p 126.16p 0
22/03/2001 125.45p 125.45p 125.45p 125.45p 0
21/03/2001 125.45p 125.45p 125.45p 125.45p 0
20/03/2001 128.30p 128.30p 128.30p 128.30p 0
19/03/2001 128.30p 128.30p 128.30p 128.30p 0
16/03/2001 128.30p 128.30p 128.30p 128.30p 0
15/03/2001 130.44p 130.44p 130.44p 130.44p 0
14/03/2001 129.72p 129.72p 129.72p 129.72p 0
13/03/2001 132.58p 132.58p 132.58p 132.58p 0
12/03/2001 140.13p 140.13p 140.13p 140.13p 0
09/03/2001 140.99p 140.99p 140.99p 140.99p 0
08/03/2001 142.98p 142.98p 142.98p 142.98p 0
07/03/2001 145.69p 145.69p 145.69p 145.69p 0
06/03/2001 145.69p 145.69p 145.69p 145.69p 0
05/03/2001 145.69p 145.69p 145.69p 145.69p 0
02/03/2001 145.69p 145.69p 145.69p 145.69p 0
01/03/2001 146.40p 146.40p 146.40p 146.40p 0
28/02/2001 146.40p 146.40p 146.40p 146.40p 0
27/02/2001 146.40p 146.40p 146.40p 146.40p 0
26/02/2001 146.40p 146.40p 146.40p 146.40p 0
23/02/2001 148.97p 148.97p 148.97p 148.97p 0
22/02/2001 154.67p 154.67p 154.67p 154.67p 0
21/02/2001 155.67p 155.67p 155.67p 155.67p 0
20/02/2001 155.67p 155.67p 155.67p 155.67p 0
19/02/2001 155.53p 155.53p 155.53p 155.53p 0
16/02/2001 155.53p 155.53p 155.53p 155.53p 0
15/02/2001 155.24p 155.24p 155.24p 155.24p 0
14/02/2001 154.96p 154.96p 154.96p 154.96p 0
13/02/2001 154.96p 154.96p 154.96p 154.96p 0
12/02/2001 154.67p 154.67p 154.67p 154.67p 0
09/02/2001 154.67p 154.67p 154.67p 154.67p 0
08/02/2001 154.67p 154.67p 154.67p 154.67p 0
07/02/2001 154.67p 154.67p 154.67p 154.67p 0
06/02/2001 153.96p 153.96p 153.96p 153.96p 0
05/02/2001 153.96p 153.96p 153.96p 153.96p 0
02/02/2001 153.96p 153.96p 153.96p 153.96p 0
01/02/2001 153.25p 153.25p 153.25p 153.25p 0
31/01/2001 153.25p 153.25p 153.25p 153.25p 0
30/01/2001 153.25p 153.25p 153.25p 153.25p 0
29/01/2001 153.25p 153.25p 153.25p 153.25p 0
26/01/2001 154.67p 154.67p 154.67p 154.67p 0
25/01/2001 154.67p 154.67p 154.67p 154.67p 0
24/01/2001 154.67p 154.67p 154.67p 154.67p 0
23/01/2001 154.67p 154.67p 154.67p 154.67p 0
22/01/2001 154.67p 154.67p 154.67p 154.67p 0
19/01/2001 151.54p 151.54p 151.54p 151.54p 0
18/01/2001 149.40p 149.40p 149.40p 149.40p 0
17/01/2001 149.68p 149.68p 149.68p 149.68p 0
16/01/2001 149.68p 149.68p 149.68p 149.68p 0
12/01/2001 150.82p 150.82p 150.82p 150.82p 0
11/01/2001 151.11p 151.11p 151.11p 151.11p 0
10/01/2001 152.53p 152.53p 152.53p 152.53p 0
09/01/2001 153.39p 153.39p 153.39p 153.39p 0
08/01/2001 153.39p 153.39p 153.39p 153.39p 0
05/01/2001 156.10p 156.10p 156.10p 156.10p 0
04/01/2001 156.38p 156.38p 156.38p 156.38p 0
03/01/2001 155.10p 155.10p 155.10p 155.10p 0
02/01/2001 155.81p 155.81p 155.81p 155.81p 0
29/12/2000 156.95p 156.95p 156.95p 156.95p 0
28/12/2000 157.52p 157.52p 157.52p 157.52p 0
27/12/2000 157.52p 157.52p 157.52p 157.52p 0
22/12/2000 157.52p 157.52p 157.52p 157.52p 0
21/12/2000 157.52p 157.52p 157.52p 157.52p 0

*Close Price adjusted for both dividends and splits