Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 48.16 | 48.16 | 48.16 | 32 | -0.09(-0.19%) | |
| May 21, 2021 | 48.25 | 48.25 | 48.25 | 0 | +0.10(+0.21%) | |
| May 04, 2021 | 48.15 | 48.15 | 48.15 | 0 | +0.00(+0.00%) | |
| Apr 30, 2021 | 48.15 | 48.15 | 48.15 | 0 | -4.23(-8.08%) | |
| Apr 29, 2021 | 52.38 | 52.38 | 52.38 | 37 | +0.00(+0.00%) | |
| Apr 27, 2021 | 52.38 | 52.38 | 52.38 | 0 | +0.78(+1.51%) | |
| Apr 20, 2021 | 51.60 | 51.60 | 51.60 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 51.60 | 51.60 | 51.60 | 0 | +1.85(+3.72%) | |
| Apr 14, 2021 | 49.75 | 49.75 | 49.75 | 1,070 | +0.00(+0.00%) | |
| Apr 12, 2021 | 49.75 | 49.75 | 49.75 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 49.75 | 49.75 | 49.75 | 5 | +0.00(+0.00%) | |
| Apr 07, 2021 | 49.75 | 49.75 | 49.75 | 0 | +1.00(+2.05%) | |
| Apr 06, 2021 | 46.30 | 48.75 | 46.30 | 48.75 | 1,005 | +2.30(+4.95%) |
| Apr 05, 2021 | 46.45 | 46.45 | 46.45 | 20 | +0.00(+0.00%) | |
| Mar 31, 2021 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 46.45 | 46.45 | 46.45 | 27 | +0.00(+0.00%) | |
| Mar 25, 2021 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 46.45 | 46.45 | 46.45 | 10 | +0.00(+0.00%) | |
| Mar 23, 2021 | 46.45 | 46.45 | 46.45 | 50 | +0.00(+0.00%) | |
| Mar 22, 2021 | 46.45 | 46.45 | 46.45 | 114 | +0.00(+0.00%) | |
| Mar 19, 2021 | 46.45 | 46.45 | 46.45 | 46.45 | 500 | -1.10(-2.31%) |
| Mar 18, 2021 | 47.55 | 47.55 | 47.51 | 47.55 | 1,240 | -0.25(-0.52%) |
| Mar 17, 2021 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 | +0.00(+0.00%) |
| Mar 16, 2021 | 47.80 | 47.80 | 47.80 | 47.80 | 300 | -0.20(-0.42%) |
| Mar 15, 2021 | 48.00 | 48.00 | 48.00 | 13 | +0.00(+0.00%) | |
| Mar 12, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -0.01(-0.02%) |
| Mar 11, 2021 | 48.01 | 48.01 | 48.01 | 48.01 | 200 | -1.08(-2.20%) |
| Mar 10, 2021 | 49.09 | 49.09 | 49.09 | 49.09 | 106 | +0.00(+0.00%) |
| Mar 09, 2021 | 48.75 | 49.09 | 48.75 | 49.09 | 600 | +2.34(+5.01%) |
| Mar 05, 2021 | 46.75 | 46.75 | 46.75 | 0 | -0.75(-1.58%) | |
| Mar 04, 2021 | 47.50 | 47.50 | 47.50 | 10 | +0.00(+0.00%) | |
| Mar 03, 2021 | 47.50 | 47.50 | 47.50 | 50 | +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.
