2,135.00p+62.00 (+2.99%)19 May 2022, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aveva Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 19, 20222043.00p2135.50p2029.00p2135.00p389,089
May 18, 20222119.00p2145.00p2073.00p2073.00p419,258
May 17, 20222147.00p2181.00p2097.00p2127.00p333,781
May 16, 20222119.00p2156.00p2088.00p2136.00p259,603
May 13, 20222155.00p2165.00p2109.53p2130.00p455,474
May 12, 20222049.00p2152.00p2040.00p2139.00p403,032
May 11, 20222136.00p2158.00p2088.00p2100.00p807,120
May 10, 20222118.00p2197.00p2101.00p2117.00p507,022
May 9, 20222131.00p2136.11p2077.00p2077.00p428,745
May 6, 20222269.00p2271.00p2135.00p2144.00p1,008,676
May 5, 20222255.00p2309.00p2239.50p2294.00p802,050
May 4, 20222156.00p2227.00p2147.00p2187.00p702,621
May 3, 20222167.00p2217.00p2137.00p2164.00p863,746
Apr 29, 20222072.00p2196.00p2072.00p2175.00p1,245,114
Apr 28, 20221885.50p2071.00p1885.50p2054.00p1,247,051
Apr 27, 20221800.00p2058.00p1800.00p1924.00p2,072,325
Apr 26, 20222414.00p2414.00p2279.00p2288.00p601,357
Apr 25, 20222385.00p2424.00p2327.00p2381.00p1,020,430
Apr 22, 20222485.00p2556.00p2472.00p2519.00p428,679
Apr 21, 20222467.00p2550.00p2445.00p2521.00p563,065
Apr 20, 20222421.00p2468.00p2401.00p2459.00p410,324
Apr 19, 20222400.00p2422.00p2363.00p2421.00p506,896
Apr 14, 20222441.00p2466.00p2409.00p2416.00p227,770
Apr 13, 20222440.00p2441.00p2395.00p2441.00p529,602
Apr 12, 20222389.00p2456.00p2389.00p2440.00p354,055
Apr 11, 20222421.00p2448.00p2400.00p2418.00p395,564
Apr 8, 20222436.00p2458.00p2409.00p2443.00p594,815
Apr 7, 20222434.00p2444.00p2393.00p2400.00p335,602
Apr 6, 20222488.00p2505.00p2399.00p2399.00p792,195
Apr 5, 20222535.00p2551.00p2484.00p2484.00p390,482
Apr 4, 20222456.00p2535.70p2446.00p2533.00p307,741
Apr 1, 20222456.00p2474.00p2412.00p2435.00p374,231
Mar 31, 20222520.00p2533.00p2439.00p2450.00p418,804
Mar 30, 20222539.00p2545.00p2478.00p2502.00p1,243,210
Mar 29, 20222462.00p2527.00p2453.00p2527.00p928,689
Mar 28, 20222443.00p2456.00p2395.00p2429.00p684,343
Mar 25, 20222490.00p2524.00p2398.00p2405.00p649,205
Mar 24, 20222533.00p2567.00p2480.00p2494.00p314,525
Mar 23, 20222559.00p2582.00p2522.00p2541.00p621,149
Mar 22, 20222546.00p2558.00p2504.00p2541.00p903,185
Mar 21, 20222598.00p2611.00p2509.00p2539.00p1,219,382
Mar 18, 20222593.00p2611.00p2513.00p2611.00p1,163,307
Mar 17, 20222602.00p2612.00p2534.00p2560.00p550,167
Mar 16, 20222511.00p2570.00p2488.00p2570.00p694,596
Mar 15, 20222513.00p2528.00p2431.00p2464.00p276,586
Mar 14, 20222536.00p2556.00p2500.00p2526.00p347,192
Mar 11, 20222536.00p2598.00p2527.00p2529.00p313,265
Mar 10, 20222609.00p2616.00p2532.00p2537.00p482,889
Mar 9, 20222482.00p2603.00p2463.00p2603.00p644,458
Mar 8, 20222400.00p2462.00p2381.00p2428.00p957,526
Showing 1 to 50 of 253