Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 42.41 | 42.41 | 42.41 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 42.41 | 42.41 | 42.41 | 0 | +1.30(+3.16%) | |
| Apr 23, 2020 | 41.11 | 41.11 | 41.11 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 41.11 | 41.11 | 41.11 | 0 | -1.73(-4.04%) | |
| Apr 20, 2020 | 42.84 | 42.84 | 42.84 | 7 | +0.00(+0.00%) | |
| Apr 17, 2020 | 42.85 | 42.85 | 42.84 | 42.84 | 2,000 | +0.30(+0.71%) |
| Apr 15, 2020 | 42.54 | 42.54 | 42.54 | 0 | +2.54(+6.35%) | |
| Apr 07, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 41.49 | 41.49 | 40.00 | 40.00 | 304 | -2.40(-5.66%) |
| Apr 01, 2020 | 42.40 | 42.40 | 42.40 | 42.40 | 1,650 | -0.56(-1.31%) |
| Mar 27, 2020 | 42.96 | 42.96 | 42.96 | 0 | +0.00(+0.00%) | |
| Mar 26, 2020 | 42.96 | 42.96 | 42.96 | 42.96 | 158 | +3.94(+10.09%) |
| Mar 24, 2020 | 39.02 | 39.02 | 39.02 | 0 | +3.05(+8.48%) | |
| Mar 23, 2020 | 35.97 | 35.97 | 35.97 | 35.97 | 189 | +0.38(+1.06%) |
| Mar 19, 2020 | 35.60 | 35.60 | 35.60 | 0 | +0.00(+0.00%) | |
| Mar 18, 2020 | 35.60 | 35.60 | 35.60 | 28 | +0.00(+0.00%) | |
| Mar 17, 2020 | 33.20 | 35.60 | 33.20 | 35.60 | 2,687 | -1.20(-3.27%) |
| Mar 16, 2020 | 36.80 | 36.80 | 36.80 | 15 | +0.00(+0.00%) | |
| Mar 12, 2020 | 36.80 | 36.80 | 36.80 | 0 | -7.65(-17.21%) | |
| Mar 11, 2020 | 44.45 | 44.45 | 44.45 | 44.45 | 212 | -5.35(-10.74%) |
| Mar 10, 2020 | 49.80 | 49.80 | 49.80 | 49.80 | 100 | -9.06(-15.39%) |
| Mar 09, 2020 | 58.86 | 58.86 | 58.86 | 17 | +0.00(+0.00%) | |
| Mar 06, 2020 | 58.86 | 58.86 | 58.86 | 3 | +0.00(+0.00%) | |
| Mar 05, 2020 | 58.38 | 58.86 | 58.38 | 58.86 | 200 | +0.23(+0.40%) |
| Mar 04, 2020 | 58.62 | 58.62 | 58.62 | 10 | +0.00(+0.00%) | |
| Mar 03, 2020 | 58.62 | 58.62 | 58.62 | 58.62 | 119 | +0.88(+1.52%) |
| Mar 02, 2020 | 57.75 | 57.75 | 57.75 | 63 | +0.00(+0.00%) | |
| Feb 28, 2020 | 57.75 | 57.75 | 57.75 | 35 | +0.00(+0.00%) | |
| Feb 27, 2020 | 57.75 | 57.75 | 57.75 | 57.75 | 200 | -1.39(-2.35%) |
| Feb 26, 2020 | 59.14 | 59.14 | 59.14 | 59.14 | 184 | -4.75(-7.44%) |
| Feb 25, 2020 | 63.89 | 63.89 | 63.89 | 51 | +0.00(+0.00%) | |
| Feb 24, 2020 | 63.89 | 63.89 | 63.89 | 98 | +0.00(+0.00%) | |
| Feb 21, 2020 | 63.89 | 63.89 | 63.89 | 63.89 | 3,000 | -4.68(-6.82%) |
| Feb 19, 2020 | 68.57 | 68.57 | 68.57 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 68.57 | 68.57 | 68.57 | 20 | +0.00(+0.00%) | |
| Feb 14, 2020 | 68.57 | 68.57 | 68.57 | 14 | +0.00(+0.00%) | |
| Feb 13, 2020 | 68.57 | 68.57 | 68.57 | 68.57 | 100 | +1.62(+2.42%) |
| Feb 12, 2020 | 66.95 | 66.95 | 66.95 | 39 | +0.00(+0.00%) | |
| Feb 11, 2020 | 66.95 | 66.95 | 66.95 | 57 | +0.00(+0.00%) | |
| Feb 04, 2020 | 66.95 | 66.95 | 66.95 | 0 | +8.60(+14.74%) | |
| Jan 31, 2020 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 58.35 | 58.35 | 58.35 | 6 | +0.00(+0.00%) | |
| Jan 27, 2020 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Jan 24, 2020 | 58.35 | 58.35 | 58.35 | 3 | +0.00(+0.00%) | |
| Jan 23, 2020 | 58.35 | 58.35 | 58.35 | 2 | +0.00(+0.00%) | |
| Jan 21, 2020 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 58.35 | 58.35 | 58.35 | 83 | +0.00(+0.00%) | |
| Jan 07, 2020 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 58.35 | 58.35 | 58.35 | 50 | +0.00(+0.00%) | |
| Jan 03, 2020 | 58.35 | 58.35 | 58.35 | 25 | +0.00(+0.00%) | |
| Dec 30, 2019 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Dec 16, 2019 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 58.35 | 58.35 | 58.35 | 60 | +0.00(+0.00%) | |
| Dec 12, 2019 | 58.35 | 58.35 | 58.35 | 58.35 | 100 | -1.10(-1.85%) |
| Dec 11, 2019 | 59.45 | 59.45 | 59.45 | 300 | +0.00(+0.00%) | |
| Dec 10, 2019 | 59.45 | 59.45 | 59.45 | 59.45 | 100 | +2.51(+4.41%) |
| Dec 06, 2019 | 56.94 | 56.94 | 56.94 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 56.94 | 56.94 | 56.94 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 56.94 | 56.94 | 56.94 | 35 | +0.00(+0.00%) | |
| Nov 26, 2019 | 56.94 | 56.94 | 56.94 | 0 | +0.00(+0.00%) | |
| Nov 25, 2019 | 56.94 | 56.94 | 56.94 | 8 | +0.00(+0.00%) | |
| Nov 21, 2019 | 56.94 | 56.94 | 56.94 | 0 | +0.00(+0.00%) | |
| Nov 14, 2019 | 56.94 | 56.94 | 56.94 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 56.94 | 56.94 | 56.94 | 0 | +2.64(+4.86%) | |
| Nov 08, 2019 | 54.30 | 54.30 | 54.30 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 54.30 | 54.30 | 54.30 | 0 | +1.55(+2.94%) | |
| Oct 25, 2019 | 52.75 | 52.75 | 52.75 | 0 | +3.10(+6.24%) | |
| Oct 23, 2019 | 49.65 | 49.65 | 49.65 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 49.65 | 49.65 | 49.65 | 7 | +0.00(+0.00%) | |
| Oct 18, 2019 | 49.65 | 49.65 | 49.65 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 49.65 | 49.65 | 49.65 | 49.65 | 425 | +5.51(+12.48%) |
| Oct 15, 2019 | 44.14 | 44.14 | 44.14 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 44.14 | 44.14 | 44.14 | 0 | -3.28(-6.93%) | |
| Sep 24, 2019 | 47.42 | 47.42 | 47.42 | 34 | +0.00(+0.00%) | |
| Sep 23, 2019 | 47.42 | 47.42 | 47.42 | 57 | +0.00(+0.00%) | |
| Sep 19, 2019 | 47.42 | 47.42 | 47.42 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 47.42 | 47.42 | 47.42 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 47.42 | 47.42 | 47.42 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 47.42 | 47.42 | 47.42 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 47.42 | 47.42 | 47.42 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 47.42 | 47.42 | 47.42 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 47.42 | 47.42 | 47.42 | 5 | +0.00(+0.00%) | |
| Aug 22, 2019 | 47.42 | 47.42 | 47.42 | 4 | +0.00(+0.00%) | |
| Aug 21, 2019 | 47.42 | 47.42 | 47.42 | 47.42 | 1,000 | +2.82(+6.33%) |
| Aug 15, 2019 | 44.60 | 44.60 | 44.60 | 0 | -5.37(-10.75%) | |
| Aug 14, 2019 | 49.97 | 49.97 | 49.97 | 5 | +0.00(+0.00%) | |
| Aug 12, 2019 | 49.97 | 49.97 | 49.97 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 49.97 | 49.97 | 49.97 | 29 | +0.00(+0.00%) | |
| Aug 06, 2019 | 49.97 | 49.97 | 49.97 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 49.97 | 49.97 | 49.97 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 49.97 | 49.97 | 49.97 | 2 | +0.00(+0.00%) | |
| Jul 31, 2019 | 49.97 | 49.97 | 49.97 | 3 | +0.00(+0.00%) | |
| Jul 24, 2019 | 49.97 | 49.97 | 49.97 | 0 | +0.00(+0.00%) | |
| Jul 23, 2019 | 49.97 | 49.97 | 49.97 | 1 | +0.00(+0.00%) | |
| Jul 19, 2019 | 49.97 | 49.97 | 49.97 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 49.97 | 49.97 | 49.97 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 49.97 | 49.97 | 49.97 | 0 | -2.48(-4.73%) | |
| Jul 11, 2019 | 52.45 | 52.45 | 52.45 | 19 | +0.00(+0.00%) | |
| Jul 08, 2019 | 52.45 | 52.45 | 52.45 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 52.45 | 52.45 | 52.45 | 0 | -0.15(-0.29%) | |
| Jul 01, 2019 | 52.23 | 52.60 | 52.23 | 52.60 | 1,690 | +1.10(+2.14%) |
| Jun 28, 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 300 | +0.50(+0.98%) |
| Jun 27, 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 365 | +0.66(+1.31%) |
| Jun 26, 2019 | 50.34 | 50.34 | 50.34 | 50.34 | 365 | +0.19(+0.38%) |
| Jun 25, 2019 | 50.15 | 50.15 | 50.15 | 19 | +0.00(+0.00%) | |
| Jun 21, 2019 | 50.15 | 50.15 | 50.15 | 0 | +0.00(+0.00%) | |
| Jun 20, 2019 | 49.75 | 50.15 | 49.75 | 50.15 | 250 | +1.20(+2.45%) |
| Jun 17, 2019 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) | |
| Jun 11, 2019 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 48.95 | 48.95 | 48.95 | 0 | +2.40(+5.16%) | |
| Jun 05, 2019 | 46.55 | 46.55 | 46.55 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 46.55 | 46.55 | 46.55 | 0 | +2.25(+5.08%) | |
| May 31, 2019 | 44.30 | 44.30 | 44.30 | 8 | +0.00(+0.00%) | |
| May 30, 2019 | 44.30 | 44.30 | 44.30 | 2,000 | +0.00(+0.00%) | |
| May 24, 2019 | 44.30 | 44.30 | 44.30 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 44.30 | 44.30 | 44.30 | 0 | +0.04(+0.09%) | |
| May 13, 2019 | 44.26 | 44.26 | 44.26 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 44.26 | 44.26 | 44.26 | 6 | +0.00(+0.00%) | |
| May 09, 2019 | 44.26 | 44.26 | 44.26 | 26 | +0.00(+0.00%) | |
| May 07, 2019 | 44.26 | 44.26 | 44.26 | 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.
