Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 04, 2017 | 23.30 | 23.30 | 23.30 | 0 | +1.80(+8.37%) | |
| Dec 08, 2016 | 21.50 | 21.50 | 21.50 | 0 | -0.15(-0.69%) | |
| Dec 07, 2016 | 21.65 | 21.65 | 21.65 | 21.65 | 270 | +0.30(+1.41%) |
| Dec 05, 2016 | 21.35 | 21.35 | 21.35 | 0 | +0.55(+2.64%) | |
| Dec 02, 2016 | 21.00 | 21.10 | 20.80 | 20.80 | 5,658 | -0.80(-3.70%) |
| Dec 01, 2016 | 21.60 | 21.60 | 21.60 | 21.60 | 519 | +0.20(+0.93%) |
| Nov 30, 2016 | 21.40 | 21.40 | 21.40 | 21.40 | 125 | +0.05(+0.23%) |
| Nov 22, 2016 | 21.35 | 21.35 | 21.35 | 34 | -0.25(-1.16%) | |
| Nov 18, 2016 | 21.60 | 21.60 | 21.60 | 0 | +0.60(+2.86%) | |
| Nov 11, 2016 | 21.00 | 21.00 | 21.00 | 21 | -0.95(-4.33%) | |
| Nov 07, 2016 | 21.95 | 21.95 | 21.95 | 0 | -2.70(-10.95%) | |
| Oct 07, 2016 | 24.65 | 24.65 | 24.65 | 0 | -1.60(-6.10%) | |
| Oct 03, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 7 | +0.00(+0.00%) |
| Sep 28, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | +0.87(+3.43%) | |
| Aug 31, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.43(+1.72%) | |
| Aug 23, 2016 | 24.95 | 24.95 | 24.95 | 227 | +0.15(+0.60%) | |
| Aug 18, 2016 | 24.80 | 24.80 | 24.80 | 0 | +0.35(+1.43%) | |
| Aug 17, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 170 | -0.35(-1.41%) |
| Jul 21, 2016 | 24.80 | 24.80 | 24.80 | 0 | +0.10(+0.40%) | |
| Jul 12, 2016 | 24.70 | 24.70 | 24.70 | 0 | +0.16(+0.65%) | |
| Jul 11, 2016 | 24.54 | 24.54 | 24.54 | 24.54 | 114 | +2.10(+9.36%) |
| Jun 28, 2016 | 22.44 | 22.44 | 22.44 | 17 | -1.26(-5.32%) | |
| Apr 21, 2016 | 23.70 | 23.70 | 23.70 | 227 | +1.10(+4.87%) | |
| Mar 30, 2016 | 22.60 | 22.60 | 22.60 | 0 | +0.43(+1.94%) | |
| Mar 29, 2016 | 22.17 | 22.17 | 22.17 | 22.17 | 357 | +0.12(+0.54%) |
| Mar 23, 2016 | 22.05 | 22.05 | 22.05 | 43 | +0.21(+0.98%) | |
| Mar 22, 2016 | 21.77 | 21.89 | 21.77 | 21.84 | 1,117 | -0.27(-1.20%) |
| Mar 21, 2016 | 22.10 | 22.10 | 22.10 | 22.10 | 301 | +1.35(+6.51%) |
| Mar 16, 2016 | 20.75 | 20.75 | 20.75 | 1 | -0.97(-4.47%) | |
| Mar 15, 2016 | 21.72 | 21.72 | 21.72 | 21.72 | 392 | -0.13(-0.59%) |
| Mar 10, 2016 | 21.85 | 21.85 | 21.85 | 0 | -0.27(-1.22%) | |
| Mar 08, 2016 | 22.12 | 22.12 | 22.12 | 0 | -0.69(-3.02%) | |
| Mar 07, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 136 | +0.77(+3.49%) |
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.
