livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Aveva Group - (AVV) share price history


Aveva Group share priceAVV share price tradesAVV Fundamentals watchlistADD to watchlist
Aveva Group - (AVV) share price history
Date Open High Low Close Volume
18/01/2022 2,935.00 2,957.00 2,849.25 2,930.00 318,933
17/01/2022 2,973.00 2,996.00 2,940.00 2,951.00 222,454
14/01/2022 2,944.00 2,997.00 2,920.00 2,953.00 849,929
13/01/2022 3,109.00 3,127.76 2,971.00 2,977.00 286,458
12/01/2022 3,129.00 3,130.00 3,067.00 3,130.00 488,447
11/01/2022 3,054.00 3,095.00 3,011.00 3,095.00 1,414,105
10/01/2022 3,069.00 3,091.98 2,995.00 3,017.00 240,133
07/01/2022 3,109.00 3,125.81 3,036.40 3,069.00 253,519
06/01/2022 3,250.00 3,297.63 3,134.00 3,134.00 364,698
05/01/2022 3,300.00 3,356.00 3,300.00 3,327.00 268,713
04/01/2022 3,416.00 3,439.00 3,314.00 3,318.00 288,569
31/12/2021 3,349.00 3,404.00 3,349.00 3,404.00 55,879
30/12/2021 3,420.00 3,428.00 3,382.00 3,407.00 184,173
29/12/2021 3,458.00 3,487.00 3,410.00 3,415.00 125,959
24/12/2021 3,458.00 3,458.00 3,412.00 3,412.00 30,557
23/12/2021 3,365.00 3,430.00 3,338.00 3,411.00 219,415
22/12/2021 3,294.00 3,351.00 3,294.00 3,351.00 174,018
21/12/2021 3,317.00 3,344.00 3,283.00 3,285.00 208,006
20/12/2021 3,190.00 3,270.00 3,177.00 3,270.00 255,048
17/12/2021 3,260.00 3,279.00 3,218.00 3,257.00 515,211
16/12/2021 3,355.00 3,396.00 3,259.00 3,259.00 412,084
15/12/2021 3,237.00 3,282.00 3,232.00 3,271.00 404,978
14/12/2021 3,332.00 3,339.00 3,232.00 3,232.00 408,824
13/12/2021 3,265.00 3,495.12 3,259.00 3,333.00 372,400
10/12/2021 3,268.00 3,299.00 3,227.00 3,265.00 225,153
09/12/2021 3,322.00 3,348.00 3,301.00 3,311.00 190,068
08/12/2021 3,353.00 3,406.00 3,306.00 3,306.00 254,327
07/12/2021 3,266.00 3,371.00 3,250.00 3,371.00 274,457
06/12/2021 3,229.00 3,233.00 3,179.00 3,199.00 575,783
03/12/2021 3,239.00 3,269.00 3,196.00 3,207.00 250,072

Aveva Group - (AVV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts