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
Oct 21, 2019 3,958.00 3,958.00 3,862.00 3,940.00 250,321
Oct 18, 2019 3,868.00 3,954.00 3,820.00 3,924.00 499,895
Oct 17, 2019 3,848.00 3,904.00 3,804.00 3,856.00 188,882
Oct 16, 2019 3,846.00 3,878.00 3,798.00 3,834.00 300,430
Oct 15, 2019 3,822.00 3,860.00 3,780.00 3,832.00 249,931
Oct 14, 2019 3,754.00 3,772.00 3,690.00 3,772.00 259,273
Oct 11, 2019 3,626.00 3,754.00 3,626.00 3,718.00 368,478
Oct 10, 2019 3,716.00 3,716.00 3,602.00 3,682.00 467,264
Oct 9, 2019 3,658.00 3,688.00 3,654.00 3,682.00 654,411
Oct 8, 2019 3,752.00 3,756.00 3,670.00 3,688.00 289,338
Oct 7, 2019 3,712.00 3,736.00 3,676.00 3,720.00 178,348
Oct 4, 2019 3,646.00 3,722.00 3,610.00 3,718.00 222,923
Oct 3, 2019 3,610.00 3,629.15 3,570.00 3,620.00 266,042
Oct 2, 2019 3,696.00 3,716.00 3,590.00 3,590.00 440,324
Oct 1, 2019 3,734.00 3,754.00 3,700.00 3,730.00 1,965,293
Sep 30, 2019 3,720.00 3,749.70 3,664.00 3,700.00 296,528
Sep 27, 2019 3,732.00 3,770.00 3,704.00 3,704.00 277,111
Sep 26, 2019 3,570.00 3,742.00 3,540.00 3,712.00 364,716
Sep 25, 2019 3,654.00 3,661.70 3,518.00 3,564.00 281,344
Sep 24, 2019 3,744.00 3,764.00 3,652.00 3,660.00 309,517
Sep 23, 2019 3,738.00 3,756.00 3,692.00 3,710.00 354,224
Sep 20, 2019 3,756.00 3,796.00 3,706.00 3,710.00 461,543
Sep 19, 2019 3,720.00 3,788.00 3,710.00 3,778.00 295,045
Sep 18, 2019 3,692.00 3,724.00 3,676.00 3,724.00 217,115
Sep 17, 2019 3,536.00 3,690.00 3,536.00 3,690.00 198,214
Sep 16, 2019 3,552.00 3,601.05 3,532.00 3,576.00 203,120
Sep 13, 2019 3,576.00 3,622.00 3,560.00 3,594.00 219,600
Sep 12, 2019 3,554.00 3,606.00 3,514.00 3,592.00 426,904
Sep 11, 2019 3,502.00 3,546.00 3,472.00 3,528.00 248,412
Sep 10, 2019 3,660.00 3,666.00 3,458.00 3,474.00 290,549
Sep 9, 2019 3,820.00 3,820.00 3,658.00 3,658.00 249,714
Sep 6, 2019 3,846.00 3,966.00 3,758.00 3,782.00 224,065
Sep 5, 2019 3,848.00 3,888.00 3,822.00 3,822.00 297,590
Sep 4, 2019 3,750.00 3,840.00 3,742.00 3,834.00 182,707
Sep 3, 2019 3,754.00 3,778.00 3,718.00 3,762.00 159,341
Sep 2, 2019 3,720.00 3,800.00 3,676.00 3,716.00 186,822
Aug 30, 2019 3,706.00 3,760.00 3,692.00 3,700.00 292,729
Aug 29, 2019 3,704.00 3,734.00 3,688.00 3,706.00 287,056
Aug 28, 2019 3,794.00 3,808.00 3,686.00 3,712.00 279,276
Aug 27, 2019 3,836.00 3,858.00 3,794.00 3,842.00 176,187
Aug 26, 2019 3,834.00 0.00 0.00 3,852.00 0
Aug 22, 2019 3,892.00 3,950.00 3,812.00 3,826.00 195,984
Aug 21, 2019 3,838.00 3,944.00 3,832.00 3,944.00 173,934
Aug 20, 2019 3,838.00 3,854.00 3,802.10 3,822.00 152,202
Aug 19, 2019 3,792.00 3,824.00 3,786.00 3,794.00 183,680
Aug 16, 2019 3,716.00 3,774.00 3,628.00 3,774.00 472,324
Aug 15, 2019 3,780.00 3,807.00 3,676.00 3,716.00 328,564
Aug 14, 2019 3,832.00 3,846.00 3,732.00 3,788.00 236,318
Aug 13, 2019 3,828.00 3,828.00 3,732.00 3,834.00 61,743
Aug 12, 2019 3,866.00 0.00 3,834.00 3,834.00 156,885
Showing 1 to 50 of 260