AVV

Aveva Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Aveva Group Plc AVV London Ordinary Share GB00BBG9VN75 ORD 3 5/9P
  Price Change Change Percent Stock Price Last Traded
-130.00 -3.69% 3,389.00 11:25:39
Open Price Low Price High Price Close Price Prev Close
3,484.00 3,379.00 3,507.00 3,519.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

AVV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3,817.003,830.003,379.003,571.22340,200-428.00-11.21%
1 Month3,680.003,954.003,379.003,680.72295,187-291.00-7.91%
3 Months3,283.003,954.003,091.003,519.06356,399106.003.23%
6 Months4,669.005,360.003,064.003,900.41330,809-1,280.00-27.41%
1 Year4,594.005,360.002,636.003,851.13312,563-1,205.00-26.23%
3 Years2,902.005,360.001,791.003,532.24293,201487.0016.78%
5 Years1,445.005,360.001,445.003,048.03261,5811,944.00134.53%

AVV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 3,519.00 13.00 0.37% 3,488.00 3,543.00 3,470.00 227,283
Feb 24 2021 3,506.00 -25.00 -0.71% 3,497.00 3,599.00 3,482.00 654,704
Feb 23 2021 3,531.00 -87.00 -2.4% 3,615.00 3,618.00 3,465.00 427,308
Feb 22 2021 3,618.00 -138.00 -3.67% 3,721.00 3,731.00 3,613.00 230,029
Feb 19 2021 3,756.00 -60.00 -1.57% 3,817.00 3,830.00 3,732.00 271,847
Feb 18 2021 3,816.00 -22.00 -0.57% 3,865.00 3,893.00 3,784.00 259,250
Feb 17 2021 3,838.00 -73.00 -1.87% 3,924.00 3,924.00 3,829.00 271,983
Feb 16 2021 3,911.00 18.00 0.46% 3,881.00 3,954.00 3,862.00 185,759
Feb 15 2021 3,893.00 78.00 2.04% 3,820.00 3,917.00 3,813.00 316,715
Feb 12 2021 3,815.00 -4.00 -0.1% 3,809.00 3,833.00 3,785.00 130,230
Feb 11 2021 3,819.00 56.00 1.49% 3,714.00 3,836.00 3,714.00 226,197
Feb 10 2021 3,763.00 13.00 0.35% 3,760.00 3,778.00 3,731.00 385,858
Feb 09 2021 3,750.00 2.00 0.05% 3,742.00 3,754.00 3,693.00 151,775
Feb 08 2021 3,748.00 123.00 3.39% 3,644.00 3,759.00 3,578.00 260,984
Feb 05 2021 3,625.00 5.00 0.14% 3,611.00 3,642.00 3,611.00 536,392
Feb 04 2021 3,620.00 -40.00 -1.09% 3,659.00 3,697.00 3,616.00 326,002
Feb 03 2021 3,660.00 -36.00 -0.97% 3,737.00 3,737.00 3,646.00 202,758
Feb 02 2021 3,696.00 44.00 1.2% 3,674.00 3,729.00 3,648.00 284,252
Feb 01 2021 3,652.00 16.00 0.44% 3,669.00 3,692.00 3,631.00 270,070
Jan 29 2021 3,636.00 -70.00 -1.89% 3,680.00 3,680.00 3,608.00 349,504
Jan 28 2021 3,706.00 -14.00 -0.38% 3,784.00 3,784.00 3,636.00 302,502
Jan 27 2021 3,720.00 -179.00 -4.59% 3,918.00 3,920.00 3,643.00 497,553
Jan 26 2021 3,899.00 84.00 2.2% 3,800.00 3,914.00 3,800.00 360,484
See More Historical Prices ยป
Your Recent History
LSE
AVV
Aveva
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210226 16:40:40