Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/1999 57.02p 57.02p 57.02p 57.02p 0
13/05/1999 57.02p 57.02p 57.02p 57.02p 0
12/05/1999 54.74p 54.74p 54.74p 54.74p 0
11/05/1999 53.74p 53.74p 53.74p 53.74p 0
10/05/1999 53.74p 53.74p 53.74p 53.74p 0
07/05/1999 50.18p 50.18p 50.18p 50.18p 0
06/05/1999 50.04p 50.04p 50.04p 50.04p 0
05/05/1999 50.32p 50.32p 50.32p 50.32p 0
04/05/1999 51.03p 51.03p 51.03p 51.03p 0
30/04/1999 51.03p 51.03p 51.03p 51.03p 0
29/04/1999 51.03p 51.03p 51.03p 51.03p 0
28/04/1999 51.03p 51.03p 51.03p 51.03p 0
27/04/1999 51.03p 51.03p 51.03p 51.03p 0
26/04/1999 51.03p 51.03p 51.03p 51.03p 0
23/04/1999 51.03p 51.03p 51.03p 51.03p 0
22/04/1999 51.03p 51.03p 51.03p 51.03p 0
21/04/1999 50.32p 50.32p 50.32p 50.32p 0
20/04/1999 49.82p 49.82p 49.82p 49.82p 0
19/04/1999 50.18p 50.18p 50.18p 50.18p 0
16/04/1999 49.75p 49.75p 49.75p 49.75p 0
15/04/1999 49.18p 49.18p 49.18p 49.18p 0
14/04/1999 49.89p 49.89p 49.89p 49.89p 0
13/04/1999 50.32p 50.32p 50.32p 50.32p 0
12/04/1999 50.32p 50.32p 50.32p 50.32p 0
09/04/1999 51.53p 51.53p 51.53p 51.53p 0
08/04/1999 51.18p 51.18p 51.18p 51.18p 0
07/04/1999 50.32p 50.32p 50.32p 50.32p 0
06/04/1999 50.32p 50.32p 50.32p 50.32p 0
01/04/1999 52.75p 52.75p 52.75p 52.75p 0
31/03/1999 53.10p 53.10p 53.10p 53.10p 0
30/03/1999 53.46p 53.46p 53.46p 53.46p 0
29/03/1999 54.53p 54.53p 54.53p 54.53p 0
26/03/1999 52.46p 52.46p 52.46p 52.46p 0
25/03/1999 46.33p 46.33p 46.33p 46.33p 0
24/03/1999 46.33p 46.33p 46.33p 46.33p 0
23/03/1999 48.47p 48.47p 48.47p 48.47p 0
22/03/1999 49.47p 49.47p 49.47p 49.47p 0
19/03/1999 49.47p 49.47p 49.47p 49.47p 0
18/03/1999 49.47p 49.47p 49.47p 49.47p 0
17/03/1999 49.47p 49.47p 49.47p 49.47p 0
16/03/1999 49.47p 49.47p 49.47p 49.47p 0
15/03/1999 51.89p 51.89p 51.89p 51.89p 0
12/03/1999 52.17p 52.17p 52.17p 52.17p 0
11/03/1999 52.32p 52.32p 52.32p 52.32p 0
10/03/1999 52.32p 52.32p 52.32p 52.32p 0
09/03/1999 52.32p 52.32p 52.32p 52.32p 0
08/03/1999 52.32p 52.32p 52.32p 52.32p 0
05/03/1999 52.10p 52.10p 52.10p 52.10p 0
04/03/1999 52.32p 52.32p 52.32p 52.32p 0
03/03/1999 54.88p 54.88p 54.88p 54.88p 0
02/03/1999 56.74p 56.74p 56.74p 56.74p 0
01/03/1999 57.31p 57.31p 57.31p 57.31p 0
26/02/1999 57.88p 57.88p 57.88p 57.88p 0
25/02/1999 57.88p 57.88p 57.88p 57.88p 0
24/02/1999 57.88p 57.88p 57.88p 57.88p 0
23/02/1999 58.02p 58.02p 58.02p 58.02p 0
22/02/1999 58.16p 58.16p 58.16p 58.16p 0
19/02/1999 58.16p 58.16p 58.16p 58.16p 0
18/02/1999 57.73p 57.73p 57.73p 57.73p 0
17/02/1999 57.31p 57.31p 57.31p 57.31p 0
16/02/1999 57.31p 57.31p 57.31p 57.31p 0
15/02/1999 57.31p 57.31p 57.31p 57.31p 0
12/02/1999 57.31p 57.31p 57.31p 57.31p 0
10/02/1999 57.31p 57.31p 57.31p 57.31p 0
09/02/1999 57.73p 57.73p 57.73p 57.73p 0
05/02/1999 58.16p 58.16p 58.16p 58.16p 0
04/02/1999 57.73p 57.73p 57.73p 57.73p 0
03/02/1999 61.87p 61.87p 61.87p 61.87p 0
02/02/1999 62.87p 62.87p 62.87p 62.87p 0
01/02/1999 63.86p 63.86p 63.86p 63.86p 0
29/01/1999 63.86p 63.86p 63.86p 63.86p 0
28/01/1999 64.01p 64.01p 64.01p 64.01p 0
27/01/1999 64.15p 64.15p 64.15p 64.15p 0
26/01/1999 64.15p 64.15p 64.15p 64.15p 0
25/01/1999 64.15p 64.15p 64.15p 64.15p 0
22/01/1999 64.15p 64.15p 64.15p 64.15p 0
21/01/1999 64.15p 64.15p 64.15p 64.15p 0
20/01/1999 67.00p 67.00p 67.00p 67.00p 0
19/01/1999 69.85p 69.85p 69.85p 69.85p 0
18/01/1999 69.85p 69.85p 69.85p 69.85p 0
15/01/1999 69.85p 69.85p 69.85p 69.85p 0
14/01/1999 71.28p 71.28p 71.28p 71.28p 0
13/01/1999 71.42p 71.42p 71.42p 71.42p 0
12/01/1999 71.56p 71.56p 71.56p 71.56p 0
11/01/1999 71.56p 71.56p 71.56p 71.56p 0
08/01/1999 71.56p 71.56p 71.56p 71.56p 0
07/01/1999 71.56p 71.56p 71.56p 71.56p 0
06/01/1999 71.92p 71.92p 71.92p 71.92p 0
05/01/1999 72.28p 72.28p 72.28p 72.28p 0
04/01/1999 72.28p 72.28p 72.28p 72.28p 0
30/12/1998 72.28p 72.28p 72.28p 72.28p 0
29/12/1998 71.63p 71.63p 71.63p 71.63p 0
24/12/1998 71.28p 71.28p 71.28p 71.28p 0
23/12/1998 70.85p 70.85p 70.85p 70.85p 0
22/12/1998 70.42p 70.42p 70.42p 70.42p 0
21/12/1998 70.85p 70.85p 70.85p 70.85p 0
18/12/1998 71.28p 71.28p 71.28p 71.28p 0
17/12/1998 71.28p 71.28p 71.28p 71.28p 0
16/12/1998 71.28p 71.28p 71.28p 71.28p 0
15/12/1998 71.28p 71.28p 71.28p 71.28p 0
14/12/1998 71.28p 71.28p 71.28p 71.28p 0
11/12/1998 71.28p 71.28p 71.28p 71.28p 0
10/12/1998 71.28p 71.28p 71.28p 71.28p 0
09/12/1998 71.28p 71.28p 71.28p 71.28p 0
08/12/1998 71.28p 71.28p 71.28p 71.28p 0
07/12/1998 71.28p 71.28p 71.28p 71.28p 0
04/12/1998 71.28p 71.28p 71.28p 71.28p 0
03/12/1998 71.49p 71.49p 71.49p 71.49p 0
02/12/1998 71.70p 71.70p 71.70p 71.70p 0
01/12/1998 71.92p 71.92p 71.92p 71.92p 0
30/11/1998 72.13p 72.13p 72.13p 72.13p 0
27/11/1998 72.13p 72.13p 72.13p 72.13p 0
26/11/1998 72.13p 72.13p 72.13p 72.13p 0
25/11/1998 72.13p 72.13p 72.13p 72.13p 0
23/11/1998 72.13p 72.13p 72.13p 72.13p 0
20/11/1998 72.13p 72.13p 72.13p 72.13p 0
19/11/1998 70.56p 70.56p 70.56p 70.56p 0
18/11/1998 69.85p 69.85p 69.85p 69.85p 0
17/11/1998 69.85p 69.85p 69.85p 69.85p 0
16/11/1998 69.85p 69.85p 69.85p 69.85p 0
13/11/1998 70.56p 70.56p 70.56p 70.56p 0
12/11/1998 72.13p 72.13p 72.13p 72.13p 0
11/11/1998 72.99p 72.99p 72.99p 72.99p 0
10/11/1998 72.42p 72.42p 72.42p 72.42p 0
09/11/1998 72.42p 72.42p 72.42p 72.42p 0
06/11/1998 72.42p 72.42p 72.42p 72.42p 0
05/11/1998 72.42p 72.42p 72.42p 72.42p 0
04/11/1998 69.71p 69.71p 69.71p 69.71p 0
03/11/1998 67.00p 67.00p 67.00p 67.00p 0
02/11/1998 67.00p 67.00p 67.00p 67.00p 0
30/10/1998 67.00p 67.00p 67.00p 67.00p 0
29/10/1998 67.36p 67.36p 67.36p 67.36p 0
28/10/1998 67.71p 67.71p 67.71p 67.71p 0
27/10/1998 67.71p 67.71p 67.71p 67.71p 0
26/10/1998 67.71p 67.71p 67.71p 67.71p 0
23/10/1998 67.71p 67.71p 67.71p 67.71p 0
22/10/1998 67.71p 67.71p 67.71p 67.71p 0
21/10/1998 67.71p 67.71p 67.71p 67.71p 0
20/10/1998 67.71p 67.71p 67.71p 67.71p 0
19/10/1998 67.71p 67.71p 67.71p 67.71p 0
16/10/1998 67.36p 67.36p 67.36p 67.36p 0
15/10/1998 66.29p 66.29p 66.29p 66.29p 0
14/10/1998 65.58p 65.58p 65.58p 65.58p 0
13/10/1998 65.58p 65.58p 65.58p 65.58p 0
09/10/1998 62.44p 62.44p 62.44p 62.44p 0
08/10/1998 62.44p 62.44p 62.44p 62.44p 0
06/10/1998 62.44p 62.44p 62.44p 62.44p 0
05/10/1998 62.44p 62.44p 62.44p 62.44p 0
01/10/1998 62.44p 62.44p 62.44p 62.44p 0
30/09/1998 62.44p 62.44p 62.44p 62.44p 0
29/09/1998 62.44p 62.44p 62.44p 62.44p 0
28/09/1998 62.44p 62.44p 62.44p 62.44p 0
25/09/1998 62.44p 62.44p 62.44p 62.44p 0
24/09/1998 62.44p 62.44p 62.44p 62.44p 0
23/09/1998 61.73p 61.73p 61.73p 61.73p 0
22/09/1998 62.58p 62.58p 62.58p 62.58p 0
21/09/1998 64.15p 64.15p 64.15p 64.15p 0
18/09/1998 64.86p 64.86p 64.86p 64.86p 0
17/09/1998 65.58p 65.58p 65.58p 65.58p 0
16/09/1998 65.58p 65.58p 65.58p 65.58p 0
15/09/1998 65.58p 65.58p 65.58p 65.58p 0
14/09/1998 65.58p 65.58p 65.58p 65.58p 0
11/09/1998 65.58p 65.58p 65.58p 65.58p 0
08/09/1998 65.58p 65.58p 65.58p 65.58p 0
07/09/1998 65.58p 65.58p 65.58p 65.58p 0
04/09/1998 66.29p 66.29p 66.29p 66.29p 0
03/09/1998 67.00p 67.00p 67.00p 67.00p 0
02/09/1998 67.00p 67.00p 67.00p 67.00p 0
01/09/1998 68.14p 68.14p 68.14p 68.14p 0
31/08/1998 69.28p 69.28p 69.28p 69.28p 0
28/08/1998 70.85p 70.85p 70.85p 70.85p 0
27/08/1998 72.42p 72.42p 72.42p 72.42p 0
26/08/1998 72.42p 72.42p 72.42p 72.42p 0
24/08/1998 72.42p 72.42p 72.42p 72.42p 0
21/08/1998 72.56p 72.56p 72.56p 72.56p 0
20/08/1998 72.70p 72.70p 72.70p 72.70p 0
19/08/1998 72.70p 72.70p 72.70p 72.70p 0
18/08/1998 72.70p 72.70p 72.70p 72.70p 0
17/08/1998 72.70p 72.70p 72.70p 72.70p 0
14/08/1998 72.70p 72.70p 72.70p 72.70p 0
13/08/1998 72.70p 72.70p 72.70p 72.70p 0
12/08/1998 72.70p 72.70p 72.70p 72.70p 0
11/08/1998 73.13p 73.13p 73.13p 73.13p 0
05/08/1998 73.56p 73.56p 73.56p 73.56p 0
04/08/1998 75.98p 75.98p 75.98p 75.98p 0
03/08/1998 76.41p 76.41p 76.41p 76.41p 0
31/07/1998 76.41p 76.41p 76.41p 76.41p 0
30/07/1998 76.41p 76.41p 76.41p 76.41p 0
29/07/1998 76.98p 76.98p 76.98p 76.98p 0
28/07/1998 78.90p 78.90p 78.90p 78.90p 0
27/07/1998 79.62p 79.62p 79.62p 79.62p 0
24/07/1998 79.83p 79.83p 79.83p 79.83p 0
23/07/1998 79.83p 79.83p 79.83p 79.83p 0
22/07/1998 79.83p 79.83p 79.83p 79.83p 0
21/07/1998 79.83p 79.83p 79.83p 79.83p 0
20/07/1998 79.83p 79.83p 79.83p 79.83p 0
17/07/1998 79.83p 79.83p 79.83p 79.83p 0
16/07/1998 78.55p 78.55p 78.55p 78.55p 0
15/07/1998 78.40p 78.40p 78.40p 78.40p 0
14/07/1998 78.40p 78.40p 78.40p 78.40p 0

*Close Price adjusted for both dividends and splits