Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2015 | 30.20 | 30.20 | 30.20 | 19 | -3.25(-9.72%) | |
| Sep 16, 2015 | 33.45 | 33.45 | 33.45 | 15 | +1.20(+3.72%) | |
| Aug 26, 2015 | 32.25 | 32.25 | 32.25 | 0 | -0.40(-1.23%) | |
| Aug 05, 2015 | 32.65 | 32.65 | 32.65 | 200 | -0.20(-0.61%) | |
| Aug 04, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 6,543 | -1.35(-3.95%) |
| Jul 27, 2015 | 34.20 | 34.20 | 34.20 | 0 | +0.05(+0.15%) | |
| Jul 22, 2015 | 34.15 | 34.15 | 34.15 | 0 | -1.44(-4.05%) | |
| Jul 21, 2015 | 35.59 | 35.59 | 35.59 | 35.59 | 200 | +0.89(+2.56%) |
| Jul 20, 2015 | 35.20 | 35.20 | 34.65 | 34.70 | 3,946 | +6.56(+23.31%) |
| Jul 16, 2015 | 28.14 | 28.14 | 28.14 | 0 | -1.26(-4.29%) | |
| Jul 01, 2015 | 29.40 | 29.40 | 29.40 | 0 | -0.80(-2.65%) | |
| Jun 12, 2015 | 30.20 | 30.20 | 30.20 | 9 | +0.30(+1.00%) | |
| Jun 10, 2015 | 29.90 | 29.90 | 29.90 | 43 | -0.80(-2.61%) | |
| Jun 03, 2015 | 30.70 | 30.70 | 30.70 | 0 | +0.10(+0.33%) | |
| May 26, 2015 | 30.60 | 30.60 | 30.60 | 0 | +0.55(+1.83%) | |
| May 19, 2015 | 30.05 | 30.05 | 30.05 | 0 | -1.10(-3.53%) | |
| May 18, 2015 | 31.30 | 31.30 | 31.15 | 31.15 | 1,174 | +1.65(+5.59%) |
| May 13, 2015 | 29.50 | 29.50 | 29.50 | 68 | +0.00(+0.00%) | |
| May 12, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 220 | -0.20(-0.67%) |
| May 11, 2015 | 29.70 | 29.70 | 29.70 | 29.70 | 821 | +1.20(+4.21%) |
| May 06, 2015 | 28.50 | 28.50 | 28.50 | 0 | +1.20(+4.40%) | |
| May 05, 2015 | 27.30 | 27.30 | 27.30 | 27.30 | 254 | +1.30(+5.00%) |
| May 01, 2015 | 26.00 | 26.00 | 26.00 | 0 | +0.35(+1.36%) | |
| Apr 30, 2015 | 25.75 | 26.35 | 25.65 | 25.65 | 4,328 | -0.65(-2.47%) |
| Apr 29, 2015 | 26.25 | 26.30 | 26.25 | 26.30 | 761 | +1.40(+5.62%) |
| Apr 21, 2015 | 24.90 | 24.90 | 24.90 | 40 | +1.15(+4.84%) | |
| Apr 20, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 351 | -0.58(-2.38%) |
| Apr 17, 2015 | 24.25 | 24.33 | 23.65 | 24.33 | 988 | -0.22(-0.90%) |
| Apr 15, 2015 | 24.55 | 24.55 | 24.55 | 16 | +1.60(+6.97%) | |
| Apr 07, 2015 | 22.95 | 22.95 | 22.95 | 27 | +0.59(+2.64%) | |
| Mar 31, 2015 | 22.36 | 22.36 | 22.36 | 0 | +0.06(+0.27%) | |
| Mar 26, 2015 | 22.30 | 22.30 | 22.30 | 0 | +0.55(+2.53%) | |
| Mar 10, 2015 | 21.75 | 21.75 | 21.75 | 83 | -1.50(-6.45%) | |
| Mar 05, 2015 | 23.25 | 23.25 | 23.25 | 0 | -2.20(-8.64%) | |
| Feb 26, 2015 | 25.45 | 25.45 | 25.45 | 29 | +1.65(+6.93%) | |
| Feb 19, 2015 | 23.80 | 23.80 | 23.80 | 0 | -0.04(-0.17%) | |
| Feb 12, 2015 | 23.84 | 23.84 | 23.84 | 0 | +3.44(+16.86%) | |
| Feb 02, 2015 | 20.40 | 20.40 | 20.40 | 0 | -0.12(-0.58%) | |
| Jan 27, 2015 | 20.52 | 20.52 | 20.52 | 4 | -0.78(-3.66%) | |
| Jan 20, 2015 | 21.30 | 21.30 | 21.30 | 8 | +1.50(+7.58%) | |
| Jan 14, 2015 | 19.80 | 19.80 | 19.80 | 0 | +0.65(+3.39%) | |
| Jan 07, 2015 | 19.15 | 19.15 | 19.15 | 0 | -1.65(-7.93%) | |
| Dec 30, 2014 | 20.80 | 20.80 | 20.80 | 18 | +0.05(+0.24%) | |
| Dec 29, 2014 | 20.25 | 20.75 | 20.25 | 20.75 | 2,296 | +0.10(+0.48%) |
| Dec 23, 2014 | 20.65 | 20.65 | 20.65 | 0 | -1.75(-7.81%) | |
| Dec 01, 2014 | 22.40 | 22.40 | 22.40 | 13 | -1.82(-7.51%) | |
| Nov 12, 2014 | 24.22 | 24.22 | 24.22 | 0 | -0.43(-1.74%) | |
| Nov 11, 2014 | 24.65 | 24.65 | 24.65 | 24.65 | 500 | +2.95(+13.59%) |
| Nov 05, 2014 | 21.70 | 21.70 | 21.70 | 0 | -1.80(-7.66%) | |
| Nov 04, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | -0.88(-3.61%) |
| Oct 28, 2014 | 24.38 | 24.38 | 24.38 | 0 | +0.23(+0.95%) | |
| Oct 27, 2014 | 24.15 | 24.15 | 24.15 | 24.15 | 2,000 | -0.00(-0.00%) |
| Oct 03, 2014 | 24.15 | 24.15 | 24.15 | 0 | -0.10(-0.41%) |
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.
