Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Oct 02, 2014 | 24.25 | 24.25 | 24.25 | 24.25 | 108 | -1.80(-6.91%) |
| Sep 23, 2014 | 26.05 | 26.05 | 26.05 | 0 | +0.60(+2.36%) | |
| Sep 22, 2014 | 25.45 | 25.45 | 25.45 | 25.45 | 2,531 | -0.06(-0.22%) |
| Sep 19, 2014 | 25.51 | 25.51 | 25.51 | 25.51 | 600 | +0.91(+3.69%) |
| Sep 16, 2014 | 24.60 | 24.60 | 24.60 | 0 | -0.95(-3.72%) | |
| Sep 15, 2014 | 25.92 | 25.92 | 25.50 | 25.55 | 79,561 | -1.24(-4.63%) |
| Sep 12, 2014 | 27.00 | 27.00 | 26.77 | 26.79 | 2,926 | -8.76(-24.64%) |
| Sep 10, 2014 | 35.55 | 35.55 | 35.55 | 339 | -0.70(-1.93%) | |
| Sep 04, 2014 | 36.25 | 36.25 | 36.25 | 0 | +1.50(+4.32%) | |
| Sep 02, 2014 | 34.75 | 34.75 | 34.75 | 50 | -0.80(-2.25%) | |
| Aug 28, 2014 | 35.55 | 35.55 | 35.55 | 0 | -0.25(-0.70%) | |
| Aug 25, 2014 | 35.80 | 35.80 | 35.80 | 9 | +0.00(+0.00%) | |
| Aug 18, 2014 | 35.80 | 35.80 | 35.80 | 71 | +2.20(+6.55%) | |
| Aug 13, 2014 | 33.60 | 33.60 | 33.60 | 80 | +0.10(+0.30%) | |
| Aug 11, 2014 | 33.50 | 33.50 | 33.50 | 0 | +1.40(+4.36%) | |
| Aug 08, 2014 | 31.95 | 32.10 | 31.95 | 32.10 | 1,375 | -1.20(-3.60%) |
| Aug 07, 2014 | 33.45 | 33.45 | 33.30 | 33.30 | 3,810 | -0.20(-0.60%) |
| Aug 06, 2014 | 32.90 | 33.50 | 32.90 | 33.50 | 521 | +0.75(+2.29%) |
| Aug 01, 2014 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -1.27(-3.73%) |
| Jul 30, 2014 | 34.02 | 34.02 | 34.02 | 0 | -0.08(-0.23%) | |
| Jul 29, 2014 | 34.75 | 34.75 | 34.10 | 34.10 | 574 | +0.15(+0.44%) |
| Jul 28, 2014 | 33.95 | 33.95 | 33.95 | 33.95 | 146 | -1.00(-2.86%) |
| Jul 25, 2014 | 35.00 | 35.00 | 34.95 | 34.95 | 882 | +0.05(+0.14%) |
| Jul 24, 2014 | 34.90 | 34.90 | 34.90 | 34.90 | 500 | +0.15(+0.43%) |
| Jul 23, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 250 | +0.75(+2.21%) |
| Jul 18, 2014 | 34.00 | 34.00 | 34.00 | 0 | -0.40(-1.16%) | |
| Jul 17, 2014 | 34.90 | 34.90 | 34.40 | 34.40 | 3,275 | -1.15(-3.23%) |
| Jul 15, 2014 | 35.55 | 35.55 | 35.55 | 0 | +0.30(+0.85%) | |
| Jul 14, 2014 | 35.25 | 35.25 | 34.60 | 35.25 | 1,171 | -1.64(-4.45%) |
| Jul 08, 2014 | 36.89 | 36.89 | 36.89 | 0 | -0.14(-0.38%) | |
| Jul 07, 2014 | 36.97 | 37.03 | 36.97 | 37.03 | 419 | +2.43(+7.02%) |
| Jun 27, 2014 | 34.60 | 34.60 | 34.60 | 0 | +0.37(+1.08%) | |
| Jun 25, 2014 | 34.23 | 34.23 | 34.23 | 0 | -1.82(-5.05%) | |
| Jun 23, 2014 | 36.05 | 36.05 | 36.05 | 0 | -0.70(-1.90%) | |
| Jun 19, 2014 | 36.75 | 36.75 | 36.75 | 0 | +0.55(+1.52%) | |
| Jun 18, 2014 | 36.20 | 36.20 | 36.20 | 36.20 | 494 | -1.00(-2.69%) |
| Jun 16, 2014 | 37.20 | 37.20 | 37.20 | 96 | -0.40(-1.06%) | |
| Jun 12, 2014 | 37.60 | 37.60 | 37.60 | 0 | -0.55(-1.44%) | |
| Jun 11, 2014 | 37.75 | 38.15 | 37.75 | 38.15 | 1,159 | -0.55(-1.42%) |
| Jun 10, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 333 | -0.10(-0.26%) |
| Jun 06, 2014 | 38.55 | 38.80 | 38.55 | 38.80 | 505 | +0.75(+1.97%) |
| Jun 03, 2014 | 38.05 | 38.05 | 38.05 | 38.05 | 7 | -0.10(-0.26%) |
| May 30, 2014 | 38.15 | 38.15 | 38.15 | 38.15 | 76 | -0.05(-0.13%) |
| May 29, 2014 | 38.20 | 38.20 | 38.20 | 38.20 | 491 | +2.25(+6.26%) |
| May 23, 2014 | 35.95 | 35.95 | 35.95 | 146 | -0.58(-1.59%) | |
| May 22, 2014 | 36.53 | 36.53 | 36.53 | 36.53 | 669 | +0.01(+0.03%) |
| May 21, 2014 | 36.52 | 36.52 | 36.52 | 36.52 | 532 | -0.03(-0.08%) |
| May 15, 2014 | 36.55 | 36.55 | 36.55 | 36.55 | 70 | -1.65(-4.32%) |
| May 13, 2014 | 38.20 | 38.20 | 38.20 | 11 | -0.45(-1.16%) | |
| May 12, 2014 | 38.65 | 38.65 | 38.65 | 38.65 | 513 | +1.40(+3.76%) |
| May 09, 2014 | 37.25 | 37.25 | 37.25 | 37.25 | 304 | +0.22(+0.59%) |
| May 07, 2014 | 37.03 | 37.03 | 37.03 | 109 | -0.02(-0.05%) | |
| May 06, 2014 | 36.50 | 37.05 | 36.50 | 37.05 | 472 | +0.87(+2.41%) |
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.
