Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2000 112.90p 112.90p 112.90p 112.90p 0
07/03/2000 112.90p 112.90p 112.90p 112.90p 0
06/03/2000 113.19p 113.19p 113.19p 113.19p 0
03/03/2000 109.77p 109.77p 109.77p 109.77p 0
02/03/2000 109.05p 109.05p 109.05p 109.05p 0
01/03/2000 102.35p 102.35p 102.35p 102.35p 0
29/02/2000 98.36p 98.36p 98.36p 98.36p 0
28/02/2000 98.36p 98.36p 98.36p 98.36p 0
25/02/2000 98.36p 98.36p 98.36p 98.36p 0
24/02/2000 98.36p 98.36p 98.36p 98.36p 0
23/02/2000 98.36p 98.36p 98.36p 98.36p 0
22/02/2000 98.36p 98.36p 98.36p 98.36p 0
21/02/2000 98.36p 98.36p 98.36p 98.36p 0
18/02/2000 98.36p 98.36p 98.36p 98.36p 0
17/02/2000 99.08p 99.08p 99.08p 99.08p 0
16/02/2000 99.08p 99.08p 99.08p 99.08p 0
15/02/2000 101.93p 101.93p 101.93p 101.93p 0
14/02/2000 101.21p 101.21p 101.21p 101.21p 0
11/02/2000 101.21p 101.21p 101.21p 101.21p 0
10/02/2000 94.80p 94.80p 94.80p 94.80p 0
09/02/2000 94.80p 94.80p 94.80p 94.80p 0
08/02/2000 95.51p 95.51p 95.51p 95.51p 0
07/02/2000 96.94p 96.94p 96.94p 96.94p 0
04/02/2000 97.65p 97.65p 97.65p 97.65p 0
03/02/2000 97.65p 97.65p 97.65p 97.65p 0
02/02/2000 98.36p 98.36p 98.36p 98.36p 0
01/02/2000 99.79p 99.79p 99.79p 99.79p 0
28/01/2000 101.50p 101.50p 101.50p 101.50p 0
25/01/2000 101.93p 101.93p 101.93p 101.93p 0
24/01/2000 103.07p 103.07p 103.07p 103.07p 0
21/01/2000 103.07p 103.07p 103.07p 103.07p 0
18/01/2000 103.78p 103.78p 103.78p 103.78p 0
17/01/2000 100.07p 100.07p 100.07p 100.07p 0
14/01/2000 96.51p 96.51p 96.51p 96.51p 0
13/01/2000 96.51p 96.51p 96.51p 96.51p 0
12/01/2000 94.80p 94.80p 94.80p 94.80p 0
11/01/2000 92.23p 92.23p 92.23p 92.23p 0
10/01/2000 87.96p 87.96p 87.96p 87.96p 0
07/01/2000 87.96p 87.96p 87.96p 87.96p 0
06/01/2000 86.96p 86.96p 86.96p 86.96p 0
05/01/2000 89.81p 89.81p 89.81p 89.81p 0
04/01/2000 93.37p 93.37p 93.37p 93.37p 0
03/01/2000 92.09p 92.09p 92.09p 92.09p 0
30/12/1999 91.88p 91.88p 91.88p 91.88p 0
29/12/1999 91.31p 91.31p 91.31p 91.31p 0
24/12/1999 90.95p 90.95p 90.95p 90.95p 0
23/12/1999 90.02p 90.02p 90.02p 90.02p 0
22/12/1999 88.88p 88.88p 88.88p 88.88p 0
21/12/1999 88.67p 88.67p 88.67p 88.67p 0
20/12/1999 89.24p 89.24p 89.24p 89.24p 0
17/12/1999 88.24p 88.24p 88.24p 88.24p 0
16/12/1999 84.61p 84.61p 84.61p 84.61p 0
14/12/1999 87.81p 87.81p 87.81p 87.81p 0
13/12/1999 89.17p 89.17p 89.17p 89.17p 0
10/12/1999 91.45p 91.45p 91.45p 91.45p 0
09/12/1999 94.44p 94.44p 94.44p 94.44p 0
08/12/1999 95.51p 95.51p 95.51p 95.51p 0
07/12/1999 95.51p 95.51p 95.51p 95.51p 0
06/12/1999 95.51p 95.51p 95.51p 95.51p 0
03/12/1999 95.51p 95.51p 95.51p 95.51p 0
02/12/1999 95.16p 95.16p 95.16p 95.16p 0
01/12/1999 94.09p 94.09p 94.09p 94.09p 0
30/11/1999 94.94p 94.94p 94.94p 94.94p 0
29/11/1999 96.58p 96.58p 96.58p 96.58p 0
26/11/1999 96.22p 96.22p 96.22p 96.22p 0
25/11/1999 94.94p 94.94p 94.94p 94.94p 0
24/11/1999 96.44p 96.44p 96.44p 96.44p 0
23/11/1999 98.79p 98.79p 98.79p 98.79p 0
22/11/1999 95.30p 95.30p 95.30p 95.30p 0
19/11/1999 89.10p 89.10p 89.10p 89.10p 0
18/11/1999 87.67p 87.67p 87.67p 87.67p 0
17/11/1999 87.67p 87.67p 87.67p 87.67p 0
16/11/1999 87.10p 87.10p 87.10p 87.10p 0
12/11/1999 85.68p 85.68p 85.68p 85.68p 0
11/11/1999 84.46p 84.46p 84.46p 84.46p 0
10/11/1999 83.75p 83.75p 83.75p 83.75p 0
09/11/1999 83.75p 83.75p 83.75p 83.75p 0
08/11/1999 80.54p 80.54p 80.54p 80.54p 0
05/11/1999 78.05p 78.05p 78.05p 78.05p 0
04/11/1999 76.12p 76.12p 76.12p 76.12p 0
03/11/1999 72.20p 72.20p 72.20p 72.20p 0
02/11/1999 67.71p 67.71p 67.71p 67.71p 0
01/11/1999 67.36p 67.36p 67.36p 67.36p 0
29/10/1999 64.65p 64.65p 64.65p 64.65p 0
28/10/1999 61.58p 61.58p 61.58p 61.58p 0
27/10/1999 61.44p 61.44p 61.44p 61.44p 0
26/10/1999 61.01p 61.01p 61.01p 61.01p 0
25/10/1999 60.87p 60.87p 60.87p 60.87p 0
22/10/1999 60.66p 60.66p 60.66p 60.66p 0
21/10/1999 60.09p 60.09p 60.09p 60.09p 0
20/10/1999 59.87p 59.87p 59.87p 59.87p 0
19/10/1999 59.87p 59.87p 59.87p 59.87p 0
18/10/1999 59.87p 59.87p 59.87p 59.87p 0
15/10/1999 60.80p 60.80p 60.80p 60.80p 0
14/10/1999 61.73p 61.73p 61.73p 61.73p 0
13/10/1999 61.73p 61.73p 61.73p 61.73p 0
12/10/1999 61.73p 61.73p 61.73p 61.73p 0
11/10/1999 61.73p 61.73p 61.73p 61.73p 0
08/10/1999 61.73p 61.73p 61.73p 61.73p 0
07/10/1999 61.37p 61.37p 61.37p 61.37p 0
06/10/1999 61.01p 61.01p 61.01p 61.01p 0
05/10/1999 61.01p 61.01p 61.01p 61.01p 0
04/10/1999 61.01p 61.01p 61.01p 61.01p 0
01/10/1999 61.01p 61.01p 61.01p 61.01p 0
30/09/1999 60.80p 60.80p 60.80p 60.80p 0
29/09/1999 60.59p 60.59p 60.59p 60.59p 0
28/09/1999 60.59p 60.59p 60.59p 60.59p 0
27/09/1999 60.09p 60.09p 60.09p 60.09p 0
24/09/1999 59.94p 59.94p 59.94p 59.94p 0
23/09/1999 60.44p 60.44p 60.44p 60.44p 0
22/09/1999 59.87p 59.87p 59.87p 59.87p 0
21/09/1999 61.01p 61.01p 61.01p 61.01p 0
20/09/1999 61.87p 61.87p 61.87p 61.87p 0
17/09/1999 61.87p 61.87p 61.87p 61.87p 0
16/09/1999 61.87p 61.87p 61.87p 61.87p 0
15/09/1999 66.07p 66.07p 66.07p 66.07p 0
14/09/1999 67.29p 67.29p 67.29p 67.29p 0
13/09/1999 67.00p 67.00p 67.00p 67.00p 0
10/09/1999 66.72p 66.72p 66.72p 66.72p 0
09/09/1999 66.72p 66.72p 66.72p 66.72p 0
08/09/1999 66.86p 66.86p 66.86p 66.86p 0
07/09/1999 68.57p 68.57p 68.57p 68.57p 0
06/09/1999 70.14p 70.14p 70.14p 70.14p 0
03/09/1999 66.43p 66.43p 66.43p 66.43p 0
02/09/1999 67.07p 67.07p 67.07p 67.07p 0
01/09/1999 66.64p 66.64p 66.64p 66.64p 0
31/08/1999 65.36p 65.36p 65.36p 65.36p 0
27/08/1999 63.37p 63.37p 63.37p 63.37p 0
26/08/1999 61.30p 61.30p 61.30p 61.30p 0
25/08/1999 60.51p 60.51p 60.51p 60.51p 0
24/08/1999 59.80p 59.80p 59.80p 59.80p 0
23/08/1999 59.59p 59.59p 59.59p 59.59p 0
20/08/1999 59.87p 59.87p 59.87p 59.87p 0
19/08/1999 59.87p 59.87p 59.87p 59.87p 0
18/08/1999 58.59p 58.59p 58.59p 58.59p 0
17/08/1999 57.02p 57.02p 57.02p 57.02p 0
16/08/1999 57.02p 57.02p 57.02p 57.02p 0
13/08/1999 56.31p 56.31p 56.31p 56.31p 0
12/08/1999 55.24p 55.24p 55.24p 55.24p 0
11/08/1999 54.88p 54.88p 54.88p 54.88p 0
10/08/1999 55.24p 55.24p 55.24p 55.24p 0
09/08/1999 55.60p 55.60p 55.60p 55.60p 0
06/08/1999 55.60p 55.60p 55.60p 55.60p 0
05/08/1999 54.88p 54.88p 54.88p 54.88p 0
04/08/1999 54.88p 54.88p 54.88p 54.88p 0
03/08/1999 54.88p 54.88p 54.88p 54.88p 0
02/08/1999 54.88p 54.88p 54.88p 54.88p 0
30/07/1999 53.17p 53.17p 53.17p 53.17p 0
29/07/1999 53.89p 53.89p 53.89p 53.89p 0
28/07/1999 54.17p 54.17p 54.17p 54.17p 0
27/07/1999 49.75p 49.75p 49.75p 49.75p 0
26/07/1999 49.61p 49.61p 49.61p 49.61p 0
23/07/1999 49.61p 49.61p 49.61p 49.61p 0
22/07/1999 49.61p 49.61p 49.61p 49.61p 0
21/07/1999 49.47p 49.47p 49.47p 49.47p 0
20/07/1999 49.32p 49.32p 49.32p 49.32p 0
19/07/1999 49.32p 49.32p 49.32p 49.32p 0
16/07/1999 49.32p 49.32p 49.32p 49.32p 0
15/07/1999 49.11p 49.11p 49.11p 49.11p 0
14/07/1999 48.68p 48.68p 48.68p 48.68p 0
13/07/1999 47.90p 47.90p 47.90p 47.90p 0
12/07/1999 48.97p 48.97p 48.97p 48.97p 0
09/07/1999 50.75p 50.75p 50.75p 50.75p 0
08/07/1999 49.47p 49.47p 49.47p 49.47p 0
07/07/1999 49.47p 49.47p 49.47p 49.47p 0
06/07/1999 49.47p 49.47p 49.47p 49.47p 0
05/07/1999 50.75p 50.75p 50.75p 50.75p 0
02/07/1999 52.03p 52.03p 52.03p 52.03p 0
01/07/1999 51.82p 51.82p 51.82p 51.82p 0
30/06/1999 51.96p 51.96p 51.96p 51.96p 0
29/06/1999 52.32p 52.32p 52.32p 52.32p 0
28/06/1999 52.32p 52.32p 52.32p 52.32p 0
25/06/1999 52.32p 52.32p 52.32p 52.32p 0
24/06/1999 52.32p 52.32p 52.32p 52.32p 0
23/06/1999 52.17p 52.17p 52.17p 52.17p 0
22/06/1999 51.89p 51.89p 51.89p 51.89p 0
21/06/1999 52.03p 52.03p 52.03p 52.03p 0
18/06/1999 52.03p 52.03p 52.03p 52.03p 0
17/06/1999 52.03p 52.03p 52.03p 52.03p 0
16/06/1999 52.03p 52.03p 52.03p 52.03p 0
15/06/1999 50.61p 50.61p 50.61p 50.61p 0
14/06/1999 50.89p 50.89p 50.89p 50.89p 0
11/06/1999 50.61p 50.61p 50.61p 50.61p 0
10/06/1999 50.61p 50.61p 50.61p 50.61p 0
09/06/1999 50.61p 50.61p 50.61p 50.61p 0
07/06/1999 50.61p 50.61p 50.61p 50.61p 0
04/06/1999 50.61p 50.61p 50.61p 50.61p 0
03/06/1999 51.03p 51.03p 51.03p 51.03p 0
02/06/1999 51.46p 51.46p 51.46p 51.46p 0
01/06/1999 51.75p 51.75p 51.75p 51.75p 0
28/05/1999 54.17p 54.17p 54.17p 54.17p 0
27/05/1999 56.31p 56.31p 56.31p 56.31p 0
26/05/1999 56.31p 56.31p 56.31p 56.31p 0
25/05/1999 55.95p 55.95p 55.95p 55.95p 0
24/05/1999 55.60p 55.60p 55.60p 55.60p 0
21/05/1999 55.24p 55.24p 55.24p 55.24p 0
20/05/1999 54.88p 54.88p 54.88p 54.88p 0
19/05/1999 54.88p 54.88p 54.88p 54.88p 0
18/05/1999 57.02p 57.02p 57.02p 57.02p 0
17/05/1999 57.02p 57.02p 57.02p 57.02p 0

*Close Price adjusted for both dividends and splits