Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 16, 2020 | 48.15 | 48.15 | 48.15 | 0 | +0.00(+0.00%) | |
| Jun 12, 2020 | 48.15 | 48.15 | 48.15 | 0 | -5.35(-10.00%) | |
| Jun 10, 2020 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 53.50 | 53.50 | 53.50 | 53.50 | 137 | +2.45(+4.80%) |
| Jun 08, 2020 | 51.05 | 51.05 | 51.05 | 51.05 | 500 | -1.30(-2.48%) |
| Jun 05, 2020 | 52.35 | 52.35 | 52.35 | 52.35 | 100 | +2.40(+4.80%) |
| Jun 01, 2020 | 49.95 | 49.95 | 49.95 | 0 | -0.50(-0.99%) | |
| May 29, 2020 | 49.95 | 50.45 | 49.95 | 50.45 | 300 | +0.48(+0.95%) |
| May 28, 2020 | 49.97 | 49.97 | 49.97 | 49.97 | 373 | +1.00(+2.04%) |
| May 22, 2020 | 48.98 | 48.98 | 48.98 | 0 | +1.12(+2.33%) | |
| May 18, 2020 | 47.86 | 47.86 | 47.86 | 0 | +5.45(+12.85%) | |
| May 14, 2020 | 42.41 | 42.41 | 42.41 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 42.41 | 42.41 | 42.41 | 30 | +0.00(+0.00%) | |
| May 06, 2020 | 42.41 | 42.41 | 42.41 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
