Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 44.26 | 44.26 | 44.26 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 44.26 | 44.26 | 44.26 | 0 | +1.76(+4.14%) | |
| Apr 23, 2019 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 42.50 | 42.50 | 42.50 | 0 | -1.50(-3.41%) | |
| Apr 10, 2019 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 44.00 | 44.00 | 44.00 | 0 | +1.33(+3.10%) | |
| Apr 01, 2019 | 42.67 | 42.67 | 42.67 | 0 | +2.12(+5.24%) | |
| Mar 22, 2019 | 40.55 | 40.55 | 40.55 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 40.55 | 40.55 | 40.55 | 17 | +0.00(+0.00%) | |
| Mar 19, 2019 | 40.55 | 40.55 | 40.55 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 40.55 | 40.55 | 40.55 | 0 | +3.60(+9.74%) | |
| Mar 13, 2019 | 36.95 | 36.95 | 36.95 | 30 | +0.00(+0.00%) | |
| Mar 07, 2019 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 36.95 | 36.95 | 36.95 | 3 | +0.00(+0.00%) | |
| Mar 05, 2019 | 36.95 | 36.95 | 36.95 | 49 | +0.00(+0.00%) | |
| Feb 28, 2019 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 36.95 | 36.95 | 36.95 | 16 | +0.00(+0.00%) | |
| Feb 06, 2019 | 36.95 | 36.95 | 36.95 | 18 | +0.00(+0.00%) | |
| Feb 05, 2019 | 36.60 | 36.95 | 36.60 | 36.95 | 203 | +0.25(+0.68%) |
| Jan 30, 2019 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 36.70 | 36.70 | 36.70 | 0 | +4.15(+12.75%) | |
| Jan 22, 2019 | 32.55 | 32.55 | 32.55 | 41 | +0.00(+0.00%) | |
| Jan 15, 2019 | 32.55 | 32.55 | 32.55 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 32.55 | 32.55 | 32.55 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 32.55 | 32.55 | 32.55 | 32.55 | 300 | +3.00(+10.15%) |
| Jan 07, 2019 | 29.55 | 29.55 | 29.55 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 29.55 | 29.55 | 29.55 | 0 | +0.45(+1.55%) | |
| Dec 26, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 127 | -2.15(-6.88%) |
| Dec 21, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 31.25 | 31.25 | 31.25 | 46 | +0.00(+0.00%) | |
| Dec 17, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) | |
| Dec 14, 2018 | 31.25 | 31.25 | 31.25 | 31.25 | 200 | -0.25(-0.79%) |
| Dec 06, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 31.50 | 31.50 | 31.50 | 0 | -3.85(-10.89%) | |
| Nov 20, 2018 | 35.35 | 35.35 | 35.35 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 35.35 | 35.35 | 35.35 | 35.35 | 100 | -2.90(-7.58%) |
| Nov 13, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Nov 12, 2018 | 38.25 | 38.25 | 38.25 | 27 | +0.00(+0.00%) | |
| Nov 09, 2018 | 38.25 | 38.25 | 38.25 | 20 | +0.00(+0.00%) | |
| Nov 06, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 38.25 | 38.25 | 38.25 | 1,106 | +0.00(+0.00%) | |
| Nov 02, 2018 | 38.25 | 38.25 | 38.25 | 12 | +0.00(+0.00%) | |
| Oct 30, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 38.25 | 38.25 | 38.25 | 2 | +0.00(+0.00%) | |
| Oct 17, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 38.25 | 38.25 | 38.25 | 66 | +0.00(+0.00%) | |
| Oct 09, 2018 | 38.25 | 38.25 | 38.25 | 4 | +0.00(+0.00%) | |
| Oct 04, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Sep 28, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 38.25 | 38.25 | 38.25 | 38.25 | 100 | -1.35(-3.41%) |
| Sep 20, 2018 | 39.60 | 39.60 | 39.60 | 39.60 | 445 | +0.00(+0.00%) |
| Sep 17, 2018 | 0 | +0.00(+0.00%) | ||||
| Sep 12, 2018 | 0 | +0.00(+0.00%) | ||||
| Sep 11, 2018 | 9 | +0.00(+0.00%) | ||||
| Sep 07, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 28, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 21, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 20, 2018 | 23 | +0.00(+0.00%) | ||||
| Aug 17, 2018 | 2 | +0.00(+0.00%) | ||||
| Aug 16, 2018 | 6 | +0.00(+0.00%) | ||||
| Aug 15, 2018 | 7 | +0.00(+0.00%) | ||||
| Aug 13, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 34.80 | 34.80 | 34.80 | 0 | -0.80(-2.25%) |
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.
