Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2013 | 37.15 | 37.15 | 37.15 | 0 | -0.25(-0.67%) | |
| Nov 26, 2013 | 37.40 | 37.40 | 37.40 | 37.40 | 504 | +0.30(+0.81%) |
| Nov 25, 2013 | 37.10 | 37.10 | 37.10 | 37.10 | 137 | -0.30(-0.80%) |
| Nov 22, 2013 | 37.40 | 37.40 | 37.40 | 37.40 | 407 | +0.00(+0.00%) |
| Nov 21, 2013 | 37.40 | 37.40 | 37.40 | 37.40 | 136 | -0.45(-1.19%) |
| Nov 20, 2013 | 37.45 | 37.85 | 37.45 | 37.85 | 569 | -0.75(-1.94%) |
| Nov 18, 2013 | 38.60 | 38.60 | 38.60 | 0 | -3.20(-7.66%) | |
| Nov 12, 2013 | 41.80 | 41.80 | 41.80 | 0 | -0.50(-1.18%) | |
| Nov 11, 2013 | 42.30 | 42.30 | 42.30 | 42.30 | 218 | +0.35(+0.83%) |
| Nov 08, 2013 | 41.95 | 41.95 | 41.95 | 41.95 | 107 | -0.75(-1.76%) |
| Nov 07, 2013 | 42.70 | 42.70 | 42.70 | 42.70 | 1,125 | +0.40(+0.95%) |
| Nov 06, 2013 | 42.30 | 42.30 | 42.30 | 42.30 | 170 | +0.80(+1.93%) |
| Nov 05, 2013 | 41.50 | 41.50 | 41.50 | 41.50 | 149 | +0.10(+0.24%) |
| Nov 01, 2013 | 41.40 | 41.40 | 41.40 | 0 | -0.70(-1.66%) | |
| Oct 30, 2013 | 42.10 | 42.10 | 42.10 | 0 | -0.40(-0.94%) | |
| Oct 25, 2013 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) | |
| Oct 24, 2013 | 42.50 | 42.50 | 42.50 | 42.50 | 253 | +0.00(+0.00%) |
| Oct 23, 2013 | 42.60 | 42.60 | 42.50 | 42.50 | 767 | -0.27(-0.63%) |
| Oct 22, 2013 | 42.77 | 42.77 | 42.77 | 42.77 | 410 | +0.22(+0.52%) |
| Oct 21, 2013 | 42.50 | 42.55 | 42.50 | 42.55 | 1,137 | +0.26(+0.61%) |
| Oct 18, 2013 | 42.15 | 42.29 | 42.15 | 42.29 | 598 | +1.29(+3.15%) |
| Oct 15, 2013 | 41.00 | 41.00 | 41.00 | 0 | +0.25(+0.61%) | |
| Oct 10, 2013 | 40.75 | 40.75 | 40.75 | 0 | -1.85(-4.34%) | |
| Oct 02, 2013 | 42.60 | 42.60 | 42.60 | 0 | -0.55(-1.27%) | |
| Oct 01, 2013 | 43.15 | 43.15 | 43.15 | 43.15 | 179 | -0.05(-0.12%) |
| Sep 23, 2013 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | +0.43(+1.01%) |
| Sep 20, 2013 | 42.77 | 42.77 | 42.77 | 42.77 | 112 | +6.72(+18.64%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
