Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2017 | 24.80 | 24.80 | 24.80 | 0 | -0.05(-0.20%) | |
| Aug 29, 2017 | 24.85 | 24.85 | 24.85 | 24.85 | 326 | -0.06(-0.24%) |
| Aug 28, 2017 | 24.91 | 24.91 | 24.91 | 24.91 | 290 | +0.51(+2.09%) |
| Aug 22, 2017 | 24.40 | 24.40 | 24.40 | 0 | -0.70(-2.79%) | |
| Aug 17, 2017 | 25.10 | 25.10 | 25.10 | 11 | +0.45(+1.83%) | |
| Aug 11, 2017 | 24.65 | 24.65 | 24.65 | 0 | -1.75(-6.63%) | |
| Jul 13, 2017 | 26.40 | 26.40 | 26.40 | 1 | +0.20(+0.76%) | |
| Jul 03, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.60(+2.34%) | |
| Jun 05, 2017 | 25.60 | 25.60 | 25.60 | 0 | -1.00(-3.76%) | |
| May 11, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.05(+0.19%) | |
| May 09, 2017 | 26.55 | 26.55 | 26.55 | 14 | +0.95(+3.71%) | |
| Apr 19, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.03(+0.12%) | |
| Apr 18, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 588 | +0.31(+1.23%) |
| Apr 13, 2017 | 25.26 | 25.26 | 25.26 | 0 | +0.04(+0.16%) | |
| Apr 12, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 571 | +0.12(+0.48%) |
| Apr 11, 2017 | 25.10 | 25.10 | 25.10 | 25.10 | 606 | -0.09(-0.36%) |
| Apr 10, 2017 | 25.19 | 25.19 | 25.19 | 25.19 | 245 | -0.11(-0.43%) |
| Apr 06, 2017 | 25.30 | 25.30 | 25.30 | 0 | +1.20(+4.98%) | |
| Mar 23, 2017 | 24.10 | 24.10 | 24.10 | 0 | +0.29(+1.22%) | |
| Mar 10, 2017 | 23.81 | 23.81 | 23.81 | 0 | +0.51(+2.19%) | |
| 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%) |
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.
