- Share Prices
Aveva Group PLC (AVV)
2,135.00p+62.00 (+2.99%)19 May 2022, 18:13
Aveva Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 19, 2022 | 2043.00p | 2135.50p | 2029.00p | 2135.00p | 389,089 |
May 18, 2022 | 2119.00p | 2145.00p | 2073.00p | 2073.00p | 419,258 |
May 17, 2022 | 2147.00p | 2181.00p | 2097.00p | 2127.00p | 333,781 |
May 16, 2022 | 2119.00p | 2156.00p | 2088.00p | 2136.00p | 259,603 |
May 13, 2022 | 2155.00p | 2165.00p | 2109.53p | 2130.00p | 455,474 |
May 12, 2022 | 2049.00p | 2152.00p | 2040.00p | 2139.00p | 403,032 |
May 11, 2022 | 2136.00p | 2158.00p | 2088.00p | 2100.00p | 807,120 |
May 10, 2022 | 2118.00p | 2197.00p | 2101.00p | 2117.00p | 507,022 |
May 9, 2022 | 2131.00p | 2136.11p | 2077.00p | 2077.00p | 428,745 |
May 6, 2022 | 2269.00p | 2271.00p | 2135.00p | 2144.00p | 1,008,676 |
May 5, 2022 | 2255.00p | 2309.00p | 2239.50p | 2294.00p | 802,050 |
May 4, 2022 | 2156.00p | 2227.00p | 2147.00p | 2187.00p | 702,621 |
May 3, 2022 | 2167.00p | 2217.00p | 2137.00p | 2164.00p | 863,746 |
Apr 29, 2022 | 2072.00p | 2196.00p | 2072.00p | 2175.00p | 1,245,114 |
Apr 28, 2022 | 1885.50p | 2071.00p | 1885.50p | 2054.00p | 1,247,051 |
Apr 27, 2022 | 1800.00p | 2058.00p | 1800.00p | 1924.00p | 2,072,325 |
Apr 26, 2022 | 2414.00p | 2414.00p | 2279.00p | 2288.00p | 601,357 |
Apr 25, 2022 | 2385.00p | 2424.00p | 2327.00p | 2381.00p | 1,020,430 |
Apr 22, 2022 | 2485.00p | 2556.00p | 2472.00p | 2519.00p | 428,679 |
Apr 21, 2022 | 2467.00p | 2550.00p | 2445.00p | 2521.00p | 563,065 |
Apr 20, 2022 | 2421.00p | 2468.00p | 2401.00p | 2459.00p | 410,324 |
Apr 19, 2022 | 2400.00p | 2422.00p | 2363.00p | 2421.00p | 506,896 |
Apr 14, 2022 | 2441.00p | 2466.00p | 2409.00p | 2416.00p | 227,770 |
Apr 13, 2022 | 2440.00p | 2441.00p | 2395.00p | 2441.00p | 529,602 |
Apr 12, 2022 | 2389.00p | 2456.00p | 2389.00p | 2440.00p | 354,055 |
Apr 11, 2022 | 2421.00p | 2448.00p | 2400.00p | 2418.00p | 395,564 |
Apr 8, 2022 | 2436.00p | 2458.00p | 2409.00p | 2443.00p | 594,815 |
Apr 7, 2022 | 2434.00p | 2444.00p | 2393.00p | 2400.00p | 335,602 |
Apr 6, 2022 | 2488.00p | 2505.00p | 2399.00p | 2399.00p | 792,195 |
Apr 5, 2022 | 2535.00p | 2551.00p | 2484.00p | 2484.00p | 390,482 |
Apr 4, 2022 | 2456.00p | 2535.70p | 2446.00p | 2533.00p | 307,741 |
Apr 1, 2022 | 2456.00p | 2474.00p | 2412.00p | 2435.00p | 374,231 |
Mar 31, 2022 | 2520.00p | 2533.00p | 2439.00p | 2450.00p | 418,804 |
Mar 30, 2022 | 2539.00p | 2545.00p | 2478.00p | 2502.00p | 1,243,210 |
Mar 29, 2022 | 2462.00p | 2527.00p | 2453.00p | 2527.00p | 928,689 |
Mar 28, 2022 | 2443.00p | 2456.00p | 2395.00p | 2429.00p | 684,343 |
Mar 25, 2022 | 2490.00p | 2524.00p | 2398.00p | 2405.00p | 649,205 |
Mar 24, 2022 | 2533.00p | 2567.00p | 2480.00p | 2494.00p | 314,525 |
Mar 23, 2022 | 2559.00p | 2582.00p | 2522.00p | 2541.00p | 621,149 |
Mar 22, 2022 | 2546.00p | 2558.00p | 2504.00p | 2541.00p | 903,185 |
Mar 21, 2022 | 2598.00p | 2611.00p | 2509.00p | 2539.00p | 1,219,382 |
Mar 18, 2022 | 2593.00p | 2611.00p | 2513.00p | 2611.00p | 1,163,307 |
Mar 17, 2022 | 2602.00p | 2612.00p | 2534.00p | 2560.00p | 550,167 |
Mar 16, 2022 | 2511.00p | 2570.00p | 2488.00p | 2570.00p | 694,596 |
Mar 15, 2022 | 2513.00p | 2528.00p | 2431.00p | 2464.00p | 276,586 |
Mar 14, 2022 | 2536.00p | 2556.00p | 2500.00p | 2526.00p | 347,192 |
Mar 11, 2022 | 2536.00p | 2598.00p | 2527.00p | 2529.00p | 313,265 |
Mar 10, 2022 | 2609.00p | 2616.00p | 2532.00p | 2537.00p | 482,889 |
Mar 9, 2022 | 2482.00p | 2603.00p | 2463.00p | 2603.00p | 644,458 |
Mar 8, 2022 | 2400.00p | 2462.00p | 2381.00p | 2428.00p | 957,526 |