Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
