3,534.00p-106.00 (-2.91%)27 Oct 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aveva Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 26, 20213646.00p3694.00p3616.00p3640.00p454,797
Oct 25, 20213677.00p3711.00p3627.00p3643.00p266,692
Oct 22, 20213744.00p3749.00p3676.00p3676.00p233,090
Oct 21, 20213687.00p3755.00p3679.00p3735.00p212,941
Oct 20, 20213856.00p3856.00p3654.00p3717.00p655,232
Oct 19, 20213643.00p3682.00p3601.00p3682.00p153,172
Oct 18, 20213609.00p3627.00p3594.00p3624.00p124,155
Oct 15, 20213668.00p3668.00p3620.00p3631.00p234,564
Oct 14, 20213637.00p3662.00p3627.00p3645.00p280,287
Oct 13, 20213479.00p3611.00p3477.00p3611.00p360,276
Oct 12, 20213409.00p3484.00p3405.00p3474.00p145,243
Oct 11, 20213475.00p3485.00p3392.00p3456.00p202,824
Oct 8, 20213595.00p3597.00p3478.00p3478.00p399,519
Oct 7, 20213525.00p3595.00p3454.00p3595.00p723,594
Oct 6, 20213485.00p3502.00p3418.00p3485.00p277,309
Oct 5, 20213495.00p3524.00p3477.00p3516.00p337,402
Oct 4, 20213508.00p3558.00p3461.00p3488.00p542,127
Oct 1, 20213559.00p3589.89p3512.00p3516.00p810,851
Sep 30, 20213659.00p3681.00p3585.00p3600.00p617,918
Sep 29, 20213652.00p3714.01p3633.00p3639.00p269,503
Sep 28, 20213844.00p3855.00p3635.00p3647.00p639,868
Sep 27, 20213963.00p3987.00p3845.82p3869.00p1,297,315
Sep 24, 20213977.00p3979.00p3912.00p3929.00p178,663
Sep 23, 20214058.00p4099.00p3986.00p3993.00p313,155
Sep 22, 20214015.00p4053.00p4000.00p4032.00p165,946
Sep 21, 20213931.00p4013.00p3923.00p4002.00p181,703
Sep 20, 20213951.00p3964.00p3905.00p3932.00p295,081
Sep 17, 20213989.00p4013.00p3965.00p3985.00p1,220,762
Sep 16, 20213912.00p3964.00p3910.00p3949.00p300,772
Sep 15, 20213965.00p3970.00p3902.00p3910.00p795,637
Sep 14, 20213949.00p3960.00p3883.00p3943.00p303,161
Sep 13, 20214047.00p4062.00p3952.00p3956.00p330,226
Sep 10, 20214104.00p4107.00p4036.00p4036.00p263,363
Sep 9, 20214109.00p4142.00p4070.00p4085.00p295,290
Sep 8, 20214170.00p4179.00p4133.00p4146.00p470,808
Sep 7, 20214220.00p4242.00p4194.00p4204.00p153,749
Sep 6, 20214200.00p4233.00p4182.00p4220.00p154,011
Sep 3, 20214199.00p4199.00p4149.00p4176.00p272,131
Sep 2, 20214176.00p4204.00p4150.00p4190.00p336,949
Sep 1, 20214170.00p4188.00p4145.00p4182.00p134,226
Aug 31, 20214204.00p4207.00p4136.00p4136.00p821,883
Aug 27, 20214198.00p4222.53p4149.75p4182.00p115,399
Aug 26, 20214104.00p4157.00p4104.00p4157.00p150,978
Aug 25, 20214153.00p4191.00p4130.00p4140.00p121,331
Aug 24, 20214134.00p4145.00p4090.00p4143.00p209,432
Aug 23, 20214127.00p4137.00p4090.00p4110.00p171,333
Aug 20, 20214076.00p4112.00p4043.00p4093.00p187,876
Aug 19, 20214045.00p4079.00p3994.00p4058.00p199,769
Aug 18, 20214056.00p4097.00p4044.00p4053.00p121,693
Aug 17, 20214027.00p4064.00p4003.00p4050.00p337,028
Showing 1 to 50 of 253