Aveva Group (AVV) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/07/1998 83.96p 83.96p 83.96p 83.96p 0
10/07/1998 84.82p 84.82p 84.82p 84.82p 0
09/07/1998 84.82p 84.82p 84.82p 84.82p 0
08/07/1998 84.82p 84.82p 84.82p 84.82p 0
07/07/1998 84.82p 84.82p 84.82p 84.82p 0
06/07/1998 84.82p 84.82p 84.82p 84.82p 0
03/07/1998 84.46p 84.46p 84.46p 84.46p 0
02/07/1998 84.46p 84.46p 84.46p 84.46p 0
01/07/1998 84.11p 84.11p 84.11p 84.11p 0
30/06/1998 84.11p 84.11p 84.11p 84.11p 0
29/06/1998 84.11p 84.11p 84.11p 84.11p 0
26/06/1998 84.11p 84.11p 84.11p 84.11p 0
25/06/1998 84.11p 84.11p 84.11p 84.11p 0
24/06/1998 84.11p 84.11p 84.11p 84.11p 0
23/06/1998 84.11p 84.11p 84.11p 84.11p 0
19/06/1998 82.68p 82.68p 82.68p 82.68p 0
18/06/1998 82.68p 82.68p 82.68p 82.68p 0
17/06/1998 82.68p 82.68p 82.68p 82.68p 0
16/06/1998 82.68p 82.68p 82.68p 82.68p 0
15/06/1998 82.68p 82.68p 82.68p 82.68p 0
12/06/1998 76.62p 76.62p 76.62p 76.62p 0
11/06/1998 76.98p 76.98p 76.98p 76.98p 0
10/06/1998 79.12p 79.12p 79.12p 79.12p 0
09/06/1998 83.54p 83.54p 83.54p 83.54p 0
08/06/1998 85.82p 85.82p 85.82p 85.82p 0
05/06/1998 85.82p 85.82p 85.82p 85.82p 0
04/06/1998 85.82p 85.82p 85.82p 85.82p 0
03/06/1998 86.17p 86.17p 86.17p 86.17p 0
02/06/1998 88.53p 88.53p 88.53p 88.53p 0
01/06/1998 91.23p 91.23p 91.23p 91.23p 0
29/05/1998 81.26p 81.26p 81.26p 81.26p 0
28/05/1998 74.48p 74.48p 74.48p 74.48p 0
27/05/1998 70.21p 70.21p 70.21p 70.21p 0
26/05/1998 69.50p 69.50p 69.50p 69.50p 0
22/05/1998 69.50p 69.50p 69.50p 69.50p 0
21/05/1998 69.85p 69.85p 69.85p 69.85p 0
20/05/1998 69.85p 69.85p 69.85p 69.85p 0
19/05/1998 69.85p 69.85p 69.85p 69.85p 0
18/05/1998 69.85p 69.85p 69.85p 69.85p 0
15/05/1998 69.85p 69.85p 69.85p 69.85p 0
14/05/1998 69.85p 69.85p 69.85p 69.85p 0
13/05/1998 69.85p 69.85p 69.85p 69.85p 0
12/05/1998 69.85p 69.85p 69.85p 69.85p 0
11/05/1998 69.85p 69.85p 69.85p 69.85p 0
08/05/1998 69.85p 69.85p 69.85p 69.85p 0
07/05/1998 69.85p 69.85p 69.85p 69.85p 0
06/05/1998 69.50p 69.50p 69.50p 69.50p 0
05/05/1998 70.78p 70.78p 70.78p 70.78p 0
01/05/1998 72.42p 72.42p 72.42p 72.42p 0
30/04/1998 72.20p 72.20p 72.20p 72.20p 0
29/04/1998 71.35p 71.35p 71.35p 71.35p 0
28/04/1998 70.49p 70.49p 70.49p 70.49p 0
27/04/1998 70.28p 70.28p 70.28p 70.28p 0
24/04/1998 70.28p 70.28p 70.28p 70.28p 0
23/04/1998 75.70p 75.70p 75.70p 75.70p 0
22/04/1998 75.55p 75.55p 75.55p 75.55p 0
21/04/1998 115.47p 115.47p 115.47p 115.47p 0
20/04/1998 115.47p 115.47p 115.47p 115.47p 0
17/04/1998 115.47p 115.47p 115.47p 115.47p 0
16/04/1998 115.47p 115.47p 115.47p 115.47p 0
15/04/1998 115.47p 115.47p 115.47p 115.47p 0
14/04/1998 115.47p 115.47p 115.47p 115.47p 0
09/04/1998 115.47p 115.47p 115.47p 115.47p 0
08/04/1998 115.47p 115.47p 115.47p 115.47p 0
07/04/1998 115.47p 115.47p 115.47p 115.47p 0
06/04/1998 115.47p 115.47p 115.47p 115.47p 0
03/04/1998 115.47p 115.47p 115.47p 115.47p 0
02/04/1998 115.47p 115.47p 115.47p 115.47p 0
01/04/1998 115.47p 115.47p 115.47p 115.47p 0
31/03/1998 111.55p 111.55p 111.55p 111.55p 0
30/03/1998 111.91p 111.91p 111.91p 111.91p 0
27/03/1998 112.12p 112.12p 112.12p 112.12p 0
26/03/1998 112.48p 112.48p 112.48p 112.48p 0
25/03/1998 112.62p 112.62p 112.62p 112.62p 0
24/03/1998 112.62p 112.62p 112.62p 112.62p 0
23/03/1998 112.62p 112.62p 112.62p 112.62p 0
20/03/1998 112.62p 112.62p 112.62p 112.62p 0
19/03/1998 112.62p 112.62p 112.62p 112.62p 0
18/03/1998 112.62p 112.62p 112.62p 112.62p 0
17/03/1998 112.62p 112.62p 112.62p 112.62p 0
16/03/1998 112.62p 112.62p 112.62p 112.62p 0
13/03/1998 112.62p 112.62p 112.62p 112.62p 0
12/03/1998 112.62p 112.62p 112.62p 112.62p 0
11/03/1998 112.62p 112.62p 112.62p 112.62p 0
10/03/1998 112.62p 112.62p 112.62p 112.62p 0
09/03/1998 112.62p 112.62p 112.62p 112.62p 0
06/03/1998 112.62p 112.62p 112.62p 112.62p 0
05/03/1998 112.62p 112.62p 112.62p 112.62p 0
04/03/1998 112.62p 112.62p 112.62p 112.62p 0
03/03/1998 112.62p 112.62p 112.62p 112.62p 0
02/03/1998 112.62p 112.62p 112.62p 112.62p 0
25/02/1998 112.62p 112.62p 112.62p 112.62p 0
24/02/1998 112.97p 112.97p 112.97p 112.97p 0
23/02/1998 110.62p 110.62p 110.62p 110.62p 0
20/02/1998 106.49p 106.49p 106.49p 106.49p 0
19/02/1998 105.63p 105.63p 105.63p 105.63p 0
18/02/1998 105.49p 105.49p 105.49p 105.49p 0
17/02/1998 105.49p 105.49p 105.49p 105.49p 0
16/02/1998 105.28p 105.28p 105.28p 105.28p 0
13/02/1998 103.14p 103.14p 103.14p 103.14p 0
12/02/1998 101.21p 101.21p 101.21p 101.21p 0
11/02/1998 101.21p 101.21p 101.21p 101.21p 0
10/02/1998 101.21p 101.21p 101.21p 101.21p 0
09/02/1998 100.50p 100.50p 100.50p 100.50p 0
06/02/1998 97.65p 97.65p 97.65p 97.65p 0
05/02/1998 95.51p 95.51p 95.51p 95.51p 0
04/02/1998 95.51p 95.51p 95.51p 95.51p 0
03/02/1998 95.37p 95.37p 95.37p 95.37p 0
02/02/1998 92.52p 92.52p 92.52p 92.52p 0
30/01/1998 89.81p 89.81p 89.81p 89.81p 0
29/01/1998 89.81p 89.81p 89.81p 89.81p 0
28/01/1998 89.81p 89.81p 89.81p 89.81p 0
27/01/1998 89.81p 89.81p 89.81p 89.81p 0
26/01/1998 89.81p 89.81p 89.81p 89.81p 0
23/01/1998 89.81p 89.81p 89.81p 89.81p 0
22/01/1998 89.81p 89.81p 89.81p 89.81p 0
21/01/1998 89.81p 89.81p 89.81p 89.81p 0
20/01/1998 89.81p 89.81p 89.81p 89.81p 0
19/01/1998 89.52p 89.52p 89.52p 89.52p 0
16/01/1998 89.81p 89.81p 89.81p 89.81p 0
15/01/1998 89.81p 89.81p 89.81p 89.81p 0
14/01/1998 89.81p 89.81p 89.81p 89.81p 0
13/01/1998 89.81p 89.81p 89.81p 89.81p 0
12/01/1998 89.81p 89.81p 89.81p 89.81p 0
09/01/1998 90.52p 90.52p 90.52p 90.52p 0
08/01/1998 91.23p 91.23p 91.23p 91.23p 0
07/01/1998 91.95p 91.95p 91.95p 91.95p 0
06/01/1998 92.66p 92.66p 92.66p 92.66p 0
05/01/1998 92.66p 92.66p 92.66p 92.66p 0
02/01/1998 92.66p 92.66p 92.66p 92.66p 0
01/01/1998 92.66p 92.66p 92.66p 92.66p 0
31/12/1997 92.66p 92.66p 92.66p 92.66p 0
30/12/1997 92.66p 92.66p 92.66p 92.66p 0
29/12/1997 90.52p 90.52p 90.52p 90.52p 0
24/12/1997 88.38p 88.38p 88.38p 88.38p 0
23/12/1997 83.39p 83.39p 83.39p 83.39p 0
22/12/1997 78.40p 78.40p 78.40p 78.40p 0
19/12/1997 78.40p 78.40p 78.40p 78.40p 0
18/12/1997 77.69p 77.69p 77.69p 77.69p 0
17/12/1997 76.98p 76.98p 76.98p 76.98p 0
15/12/1997 76.98p 76.98p 76.98p 76.98p 0
12/12/1997 76.98p 76.98p 76.98p 76.98p 0
11/12/1997 76.98p 76.98p 76.98p 76.98p 0
10/12/1997 76.98p 76.98p 76.98p 76.98p 0
09/12/1997 76.98p 76.98p 76.98p 76.98p 0
08/12/1997 76.98p 76.98p 76.98p 76.98p 0
05/12/1997 76.98p 76.98p 76.98p 76.98p 0
04/12/1997 76.98p 76.98p 76.98p 76.98p 0
03/12/1997 76.98p 76.98p 76.98p 76.98p 0
02/12/1997 76.98p 76.98p 76.98p 76.98p 0
01/12/1997 76.98p 76.98p 76.98p 76.98p 0
28/11/1997 75.55p 75.55p 75.55p 75.55p 0
27/11/1997 74.13p 74.13p 74.13p 74.13p 0
26/11/1997 74.13p 74.13p 74.13p 74.13p 0
25/11/1997 74.13p 74.13p 74.13p 74.13p 0
24/11/1997 74.13p 74.13p 74.13p 74.13p 0
21/11/1997 74.13p 74.13p 74.13p 74.13p 0
20/11/1997 74.13p 74.13p 74.13p 74.13p 0
19/11/1997 74.13p 74.13p 74.13p 74.13p 0
18/11/1997 74.13p 74.13p 74.13p 74.13p 0
17/11/1997 74.13p 74.13p 74.13p 74.13p 0
14/11/1997 74.13p 74.13p 74.13p 74.13p 0
13/11/1997 74.13p 74.13p 74.13p 74.13p 0
12/11/1997 76.98p 76.98p 76.98p 76.98p 0
11/11/1997 80.54p 80.54p 80.54p 80.54p 0
10/11/1997 82.68p 82.68p 82.68p 82.68p 0
07/11/1997 82.68p 82.68p 82.68p 82.68p 0
06/11/1997 82.68p 82.68p 82.68p 82.68p 0
05/11/1997 82.68p 82.68p 82.68p 82.68p 0
04/11/1997 82.68p 82.68p 82.68p 82.68p 0
03/11/1997 82.68p 82.68p 82.68p 82.68p 0
31/10/1997 82.68p 82.68p 82.68p 82.68p 0
30/10/1997 82.68p 82.68p 82.68p 82.68p 0
29/10/1997 81.97p 81.97p 81.97p 81.97p 0
28/10/1997 81.26p 81.26p 81.26p 81.26p 0
27/10/1997 84.11p 84.11p 84.11p 84.11p 0
24/10/1997 84.11p 84.11p 84.11p 84.11p 0
23/10/1997 84.11p 84.11p 84.11p 84.11p 0
22/10/1997 84.11p 84.11p 84.11p 84.11p 0
21/10/1997 84.11p 84.11p 84.11p 84.11p 0
20/10/1997 84.11p 84.11p 84.11p 84.11p 0
16/10/1997 84.11p 84.11p 84.11p 84.11p 0
15/10/1997 84.11p 84.11p 84.11p 84.11p 0
14/10/1997 82.68p 82.68p 82.68p 82.68p 0
13/10/1997 81.26p 81.26p 81.26p 81.26p 0
10/10/1997 81.26p 81.26p 81.26p 81.26p 0
09/10/1997 81.26p 81.26p 81.26p 81.26p 0
08/10/1997 81.26p 81.26p 81.26p 81.26p 0
07/10/1997 81.26p 81.26p 81.26p 81.26p 0
06/10/1997 81.26p 81.26p 81.26p 81.26p 0
03/10/1997 81.26p 81.26p 81.26p 81.26p 0
02/10/1997 81.26p 81.26p 81.26p 81.26p 0
01/10/1997 81.26p 81.26p 81.26p 81.26p 0
30/09/1997 81.26p 81.26p 81.26p 81.26p 0
29/09/1997 79.62p 79.62p 79.62p 79.62p 0
26/09/1997 77.19p 77.19p 77.19p 77.19p 0
25/09/1997 75.55p 75.55p 75.55p 75.55p 0
24/09/1997 75.55p 75.55p 75.55p 75.55p 0
23/09/1997 75.55p 75.55p 75.55p 75.55p 0
22/09/1997 75.55p 75.55p 75.55p 75.55p 0

*Close Price adjusted for both dividends and splits