• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.05% Nasdaq Down0.18%

    More On AVV.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    AVEVA Group plc (AVV.L)

    -LSE
    1,606.00 Down 3.00(0.19%) 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 5, 20161,624.001,624.001,596.001,606.0092,0001,606.00
    May 4, 20161,623.001,645.001,608.001,609.0092,9001,609.00
    May 3, 20161,599.001,618.001,597.001,616.00764,7001,616.00
    Apr 29, 20161,605.001,627.001,605.001,610.0079,7001,610.00
    Apr 28, 20161,606.001,635.001,606.001,629.00830,9001,629.00
    Apr 27, 20161,603.001,631.001,600.001,628.00113,5001,628.00
    Apr 26, 20161,610.001,636.001,601.001,610.0098,1001,610.00
    Apr 25, 20161,593.001,622.001,591.001,610.00391,4001,610.00
    Apr 22, 20161,609.001,619.001,596.851,606.00277,3001,606.00
    Apr 21, 20161,637.001,654.001,615.001,618.00244,3001,618.00
    Apr 20, 20161,655.001,660.001,623.001,630.001,080,5001,630.00
    Apr 19, 20161,498.001,678.001,498.001,661.001,880,4001,661.00
    Apr 18, 20161,544.001,553.001,519.001,523.00112,2001,523.00
    Apr 15, 20161,542.001,566.001,525.601,546.00160,9001,546.00
    Apr 14, 20161,557.001,566.001,530.001,542.00163,3001,542.00
    Apr 13, 20161,574.001,575.001,544.001,556.0071,6001,556.00
    Apr 12, 20161,544.001,589.001,528.001,572.00164,1001,572.00
    Apr 11, 20161,565.001,567.001,547.001,551.0056,1001,551.00
    Apr 8, 20161,535.001,566.831,529.511,550.00108,4001,550.00
    Apr 7, 20161,554.001,567.651,522.001,522.0071,6001,522.00
    Apr 6, 20161,528.001,551.001,521.001,547.0039,7001,547.00
    Apr 5, 20161,555.001,557.481,512.001,527.0070,8001,527.00
    Apr 4, 20161,530.001,562.001,522.001,552.0073,8001,552.00
    Apr 1, 20161,561.001,574.001,532.001,538.0088,7001,538.00
    Mar 31, 20161,586.001,600.001,569.001,575.00154,2001,575.00
    Mar 30, 20161,550.001,604.001,550.001,584.00131,8001,584.00
    Mar 29, 20161,509.001,536.001,492.001,535.001,299,8001,535.00
    Mar 28, 20161,504.001,504.001,504.001,504.0001,504.00
    Mar 24, 20161,535.001,535.001,504.001,504.0058,7001,504.00
    Mar 23, 20161,530.001,547.211,527.001,535.00228,7001,535.00
    Mar 22, 20161,508.001,530.001,490.001,527.00111,2001,527.00
    Mar 21, 20161,506.001,527.001,486.251,505.0039,3001,505.00
    Mar 18, 20161,492.001,517.001,488.001,516.00362,5001,516.00
    Mar 17, 20161,511.001,511.001,473.001,498.0081,0001,498.00
    Mar 16, 20161,502.001,512.001,488.001,499.0083,3001,499.00
    Mar 15, 20161,512.001,523.001,500.001,507.00126,4001,507.00
    Mar 14, 20161,505.001,521.001,505.001,506.0067,1001,506.00
    Mar 11, 20161,506.001,515.001,500.001,500.0075,8001,500.00
    Mar 10, 20161,536.001,536.001,500.001,503.0075,9001,503.00
    Mar 9, 20161,521.001,531.001,515.001,530.0071,5001,530.00
    Mar 8, 20161,560.001,560.001,515.001,532.00110,7001,532.00
    Mar 7, 20161,557.001,595.001,557.001,568.00113,6001,568.00
    Mar 4, 20161,535.001,557.001,522.001,555.00566,4001,555.00
    Mar 3, 20161,540.001,559.001,517.001,527.00132,1001,527.00
    Mar 2, 20161,555.001,557.111,517.001,541.00126,9001,541.00
    Mar 1, 20161,534.001,559.981,532.001,550.001,120,8001,550.00
    Feb 29, 20161,492.001,531.221,492.001,525.00213,2001,525.00
    Feb 26, 20161,445.001,528.481,445.001,515.00325,7001,515.00
    Feb 25, 20161,386.001,443.001,385.001,436.00110,8001,436.00
    Feb 24, 20161,390.001,396.001,371.001,384.00135,1001,384.00
    Feb 23, 20161,410.001,432.001,393.001,401.0097,5001,401.00
    Feb 22, 20161,387.001,420.001,387.001,418.0077,5001,418.00
    Feb 19, 20161,419.001,419.001,381.001,385.00248,5001,385.00
    Feb 18, 20161,349.001,418.001,342.301,410.00152,6001,410.00
    Feb 17, 20161,289.001,344.001,279.001,342.00555,9001,342.00
    Feb 16, 20161,290.001,294.001,282.001,284.001,249,0001,284.00
    Feb 15, 20161,298.001,309.001,279.001,281.0079,4001,281.00
    Feb 12, 20161,260.001,276.001,249.281,275.00109,5001,275.00
    Feb 11, 20161,306.001,312.001,259.001,261.00104,0001,261.00
    Feb 10, 20161,289.001,320.001,288.001,298.0096,3001,298.00
    Feb 9, 20161,244.001,301.001,244.001,277.00198,3001,277.00
    Feb 8, 20161,287.001,290.151,221.001,237.00459,8001,237.00
    Feb 5, 20161,300.001,310.001,284.001,293.00112,1001,293.00
    Feb 4, 20161,315.001,329.001,287.001,304.0085,2001,304.00
    Feb 3, 20161,305.001,327.001,291.001,306.00233,6001,306.00
    Feb 2, 20161,350.001,350.001,282.101,301.00180,2001,301.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.