Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2022 | 34.46 | 0 | +0.04(+0.11%) | |||
| Feb 18, 2022 | 34.42 | 0 | -5.08(-12.85%) | |||
| Feb 09, 2022 | 39.50 | 5 | +1.82(+4.83%) | |||
| Jan 31, 2022 | 37.68 | 78 | -1.12(-2.89%) | |||
| Jan 26, 2022 | 38.80 | 0 | +1.65(+4.44%) | |||
| Jan 25, 2022 | 37.15 | 37.15 | 37.15 | 37.15 | 100 | -3.13(-7.77%) |
| Jan 21, 2022 | 40.28 | 36 | +0.44(+1.10%) | |||
| Jan 18, 2022 | 39.84 | 0 | -1.11(-2.71%) | |||
| Jan 13, 2022 | 40.95 | 0 | -2.12(-4.91%) | |||
| Dec 21, 2021 | 43.07 | 10 | -1.48(-3.33%) | |||
| Nov 15, 2021 | 44.55 | 44.55 | 44.55 | 0 | -3.50(-7.28%) | |
| Nov 02, 2021 | 48.05 | 48.05 | 48.05 | 0 | -0.45(-0.93%) | |
| Oct 27, 2021 | 48.50 | 48.50 | 48.50 | 0 | -0.88(-1.79%) | |
| Oct 13, 2021 | 49.38 | 49.38 | 49.38 | 7 | +2.13(+4.50%) | |
| Oct 12, 2021 | 47.26 | 47.26 | 47.26 | 47.26 | 112 | -3.28(-6.49%) |
| Sep 28, 2021 | 50.53 | 50.53 | 50.53 | 0 | -1.89(-3.60%) | |
| Sep 20, 2021 | 52.42 | 52.42 | 52.42 | 0 | -3.47(-6.21%) | |
| Aug 13, 2021 | 55.89 | 55.89 | 55.89 | 0 | +1.09(+1.99%) | |
| Aug 11, 2021 | 54.80 | 54.80 | 54.80 | 0 | +2.29(+4.36%) | |
| Jul 20, 2021 | 52.51 | 52.51 | 52.51 | 0 | +0.20(+0.38%) | |
| Jul 19, 2021 | 52.31 | 52.31 | 52.31 | 52.31 | 388 | -0.33(-0.63%) |
| Jul 15, 2021 | 52.64 | 52.64 | 52.64 | 20 | -0.61(-1.15%) | |
| Jul 07, 2021 | 53.25 | 53.25 | 53.25 | 0 | +0.50(+0.95%) | |
| Jun 25, 2021 | 52.75 | 52.75 | 52.75 | 0 | +2.80(+5.61%) | |
| Jun 24, 2021 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | +1.70(+3.52%) |
| Jun 17, 2021 | 48.25 | 48.25 | 48.25 | 0 | -1.00(-2.03%) | |
| Jun 07, 2021 | 49.25 | 49.25 | 49.25 | 1,600 | +0.75(+1.55%) | |
| Jun 02, 2021 | 48.50 | 48.50 | 48.50 | 0 | +0.34(+0.71%) | |
| May 28, 2021 | 48.16 | 48.16 | 48.16 | 32 | -0.09(-0.19%) | |
| May 21, 2021 | 48.25 | 48.25 | 48.25 | 0 | +0.10(+0.21%) | |
| May 04, 2021 | 48.15 | 48.15 | 48.15 | 0 | +0.00(+0.00%) | |
| Apr 30, 2021 | 48.15 | 48.15 | 48.15 | 0 | -4.23(-8.08%) | |
| Apr 29, 2021 | 52.38 | 52.38 | 52.38 | 37 | +0.00(+0.00%) | |
| Apr 27, 2021 | 52.38 | 52.38 | 52.38 | 0 | +0.78(+1.51%) | |
| Apr 20, 2021 | 51.60 | 51.60 | 51.60 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 51.60 | 51.60 | 51.60 | 0 | +1.85(+3.72%) | |
| Apr 14, 2021 | 49.75 | 49.75 | 49.75 | 1,070 | +0.00(+0.00%) | |
| Apr 12, 2021 | 49.75 | 49.75 | 49.75 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 49.75 | 49.75 | 49.75 | 5 | +0.00(+0.00%) | |
| Apr 07, 2021 | 49.75 | 49.75 | 49.75 | 0 | +1.00(+2.05%) | |
| Apr 06, 2021 | 46.30 | 48.75 | 46.30 | 48.75 | 1,005 | +2.30(+4.95%) |
| Apr 05, 2021 | 46.45 | 46.45 | 46.45 | 20 | +0.00(+0.00%) | |
| Mar 31, 2021 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 46.45 | 46.45 | 46.45 | 27 | +0.00(+0.00%) | |
| Mar 25, 2021 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 46.45 | 46.45 | 46.45 | 10 | +0.00(+0.00%) | |
| Mar 23, 2021 | 46.45 | 46.45 | 46.45 | 50 | +0.00(+0.00%) | |
| Mar 22, 2021 | 46.45 | 46.45 | 46.45 | 114 | +0.00(+0.00%) | |
| Mar 19, 2021 | 46.45 | 46.45 | 46.45 | 46.45 | 500 | -1.10(-2.31%) |
| Mar 18, 2021 | 47.55 | 47.55 | 47.51 | 47.55 | 1,240 | -0.25(-0.52%) |
| Mar 17, 2021 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 | +0.00(+0.00%) |
| Mar 16, 2021 | 47.80 | 47.80 | 47.80 | 47.80 | 300 | -0.20(-0.42%) |
| Mar 15, 2021 | 48.00 | 48.00 | 48.00 | 13 | +0.00(+0.00%) | |
| Mar 12, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -0.01(-0.02%) |
| Mar 11, 2021 | 48.01 | 48.01 | 48.01 | 48.01 | 200 | -1.08(-2.20%) |
| Mar 10, 2021 | 49.09 | 49.09 | 49.09 | 49.09 | 106 | +0.00(+0.00%) |
| Mar 09, 2021 | 48.75 | 49.09 | 48.75 | 49.09 | 600 | +2.34(+5.01%) |
| Mar 05, 2021 | 46.75 | 46.75 | 46.75 | 0 | -0.75(-1.58%) | |
| Mar 04, 2021 | 47.50 | 47.50 | 47.50 | 10 | +0.00(+0.00%) | |
| Mar 03, 2021 | 47.50 | 47.50 | 47.50 | 50 | +0.00(+0.00%) |
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.
