Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aveva Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 28, 2020 4,308.00 4,388.00 4,172.13 4,388.00 616,294
Feb 26, 2020 4,594.00 4,602.00 4,463.62 4,590.00 378,218
Feb 25, 2020 4,710.00 4,794.00 4,584.00 4,600.00 401,867
Feb 24, 2020 4,800.00 4,824.00 4,612.00 4,716.00 543,221
Feb 21, 2020 4,988.00 5,005.00 4,860.00 4,870.00 548,896
Feb 20, 2020 5,150.00 5,350.00 4,964.00 4,992.00 777,224
Feb 19, 2020 5,260.00 5,300.00 5,220.00 5,290.00 210,297
Feb 18, 2020 5,175.00 5,262.98 5,170.00 5,245.00 133,788
Feb 17, 2020 5,270.00 5,290.00 5,160.00 5,230.00 110,331
Feb 14, 2020 5,295.00 5,295.00 5,230.00 5,285.00 202,714
Feb 13, 2020 5,320.00 5,320.00 5,205.00 5,315.00 360,317
Feb 12, 2020 5,285.00 5,310.00 5,210.00 5,270.00 138,121
Feb 11, 2020 5,115.00 5,290.00 5,115.00 5,285.00 270,507
Feb 10, 2020 5,215.00 5,223.00 5,120.00 5,175.00 141,046
Feb 7, 2020 5,260.00 5,260.00 5,090.00 5,210.00 244,286
Feb 6, 2020 5,140.00 5,180.00 5,040.00 5,155.00 192,403
Feb 5, 2020 5,105.00 5,195.00 5,105.00 5,140.00 142,734
Feb 4, 2020 5,040.00 5,125.00 5,025.00 5,120.00 273,854
Feb 3, 2020 4,918.00 5,050.00 4,918.00 5,030.00 201,357
Jan 31, 2020 4,966.00 5,000.00 4,918.00 4,918.00 214,286
Jan 30, 2020 5,115.00 5,115.00 4,923.59 4,950.00 228,299
Jan 29, 2020 5,055.00 5,105.00 5,000.00 5,085.00 141,380
Jan 28, 2020 4,992.00 5,035.00 4,918.00 5,020.00 168,297
Jan 27, 2020 5,065.00 5,080.00 4,976.00 4,986.00 177,183
Jan 24, 2020 5,105.00 5,140.00 5,070.00 5,125.00 194,637
Jan 23, 2020 5,235.00 5,235.00 5,020.00 5,025.00 264,008
Jan 22, 2020 5,070.00 5,170.00 5,049.54 5,170.00 244,068
Jan 21, 2020 4,970.00 5,035.00 4,934.00 5,030.00 404,401
Jan 20, 2020 5,035.00 5,069.54 4,966.00 5,035.00 788,550
Jan 17, 2020 4,992.00 5,115.00 4,992.00 5,055.00 830,452
Jan 16, 2020 4,914.00 4,970.00 4,912.00 4,954.00 176,860
Jan 15, 2020 4,880.00 4,962.00 4,862.00 4,938.00 253,753
Jan 14, 2020 4,804.00 4,878.00 4,782.00 4,868.00 200,382
Jan 13, 2020 4,834.00 4,838.00 4,782.00 4,830.00 141,362
Jan 10, 2020 4,796.00 4,808.99 4,744.00 4,744.00 219,284
Jan 9, 2020 4,764.00 4,800.00 4,756.00 4,772.00 321,034
Jan 8, 2020 4,694.00 4,774.00 4,666.00 4,756.00 200,750
Jan 7, 2020 4,700.00 4,752.73 4,674.00 4,724.00 185,555
Jan 6, 2020 4,654.00 4,684.00 4,602.00 4,676.00 140,563
Jan 3, 2020 4,666.00 4,702.00 4,649.01 4,694.00 93,784
Jan 2, 2020 4,662.00 4,732.00 4,660.00 4,714.00 124,221
Jan 1, 2020 4,654.00 4,660.00 4,596.00 4,656.00 123,404
Dec 31, 2019 4,654.00 4,660.00 4,596.00 4,656.00 123,404
Dec 30, 2019 4,680.00 4,740.00 4,654.00 4,670.00 154,801
Dec 27, 2019 4,754.00 4,754.00 4,694.00 4,722.00 88,107
Dec 26, 2019 4,700.00 4,749.00 4,680.00 4,716.00 37,908
Dec 25, 2019 4,700.00 4,749.00 4,680.00 4,716.00 37,908
Dec 24, 2019 4,700.00 4,749.00 4,680.00 4,716.00 37,908
Dec 23, 2019 4,670.00 4,725.06 4,646.00 4,680.00 166,854
Dec 20, 2019 4,652.00 4,688.00 4,628.00 4,668.00 304,168
Showing 1 to 50 of 259