Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2022 | 34.83 | 0 | -0.17(-0.50%) | |||
| Sep 22, 2022 | 35.00 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2022 | 35.00 | 0 | -0.94(-2.62%) | |||
| Sep 14, 2022 | 35.94 | 19 | +3.44(+10.58%) | |||
| Sep 07, 2022 | 32.50 | 0 | -0.40(-1.22%) | |||
| Sep 01, 2022 | 32.90 | 0 | -0.28(-0.84%) | |||
| Aug 31, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 4,045 | -0.12(-0.36%) |
| Aug 25, 2022 | 33.30 | 24 | -0.05(-0.15%) | |||
| Aug 24, 2022 | 32.70 | 33.35 | 32.50 | 33.35 | 537 | +7.17(+27.39%) |
| Aug 22, 2022 | 26.18 | 5 | -3.82(-12.73%) | |||
| Aug 11, 2022 | 30.00 | 13 | +1.20(+4.17%) | |||
| Jul 26, 2022 | 28.80 | 0 | +1.05(+3.78%) | |||
| Jul 12, 2022 | 27.75 | 0 | -2.68(-8.81%) | |||
| Jun 28, 2022 | 30.43 | 0 | -1.20(-3.79%) | |||
| Jun 24, 2022 | 31.63 | 35 | +1.36(+4.48%) | |||
| Jun 22, 2022 | 30.27 | 13 | +0.04(+0.13%) | |||
| Jun 21, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 2,589 | +1.63(+5.72%) |
| Jun 16, 2022 | 28.60 | 0 | +0.15(+0.53%) | |||
| Jun 14, 2022 | 28.45 | 0 | -2.54(-8.20%) | |||
| Jun 10, 2022 | 30.99 | 20 | +0.18(+0.58%) | |||
| Jun 09, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 100 | -0.44(-1.41%) |
| Jun 08, 2022 | 31.22 | 31.51 | 31.22 | 31.25 | 947 | +3.36(+12.05%) |
| Jun 07, 2022 | 27.80 | 27.89 | 27.80 | 27.89 | 5,000 | -0.06(-0.23%) |
| Jun 06, 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 3,200 | -0.61(-2.12%) |
| Jun 02, 2022 | 28.56 | 0 | -0.69(-2.36%) | |||
| May 27, 2022 | 29.25 | 0 | +1.92(+7.01%) | |||
| May 04, 2022 | 27.33 | 38 | -3.38(-10.99%) | |||
| Apr 11, 2022 | 30.71 | 0 | -1.29(-4.03%) | |||
| Apr 08, 2022 | 32.19 | 32.19 | 32.00 | 32.00 | 400 | +1.72(+5.68%) |
| Mar 25, 2022 | 30.28 | 0 | -4.61(-13.21%) | |||
| Mar 23, 2022 | 34.89 | 15 | +2.44(+7.52%) | |||
| Mar 17, 2022 | 32.45 | 0 | -0.10(-0.31%) | |||
| Mar 03, 2022 | 32.55 | 0 | -1.91(-5.54%) | |||
| 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%) |
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.
