Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2016 | 23.70 | 23.70 | 23.70 | 227 | +1.10(+4.87%) | |
| Mar 30, 2016 | 22.60 | 22.60 | 22.60 | 0 | +0.43(+1.94%) | |
| Mar 29, 2016 | 22.17 | 22.17 | 22.17 | 22.17 | 357 | +0.12(+0.54%) |
| Mar 23, 2016 | 22.05 | 22.05 | 22.05 | 43 | +0.21(+0.98%) | |
| Mar 22, 2016 | 21.77 | 21.89 | 21.77 | 21.84 | 1,117 | -0.27(-1.20%) |
| Mar 21, 2016 | 22.10 | 22.10 | 22.10 | 22.10 | 301 | +1.35(+6.51%) |
| Mar 16, 2016 | 20.75 | 20.75 | 20.75 | 1 | -0.97(-4.47%) | |
| Mar 15, 2016 | 21.72 | 21.72 | 21.72 | 21.72 | 392 | -0.13(-0.59%) |
| Mar 10, 2016 | 21.85 | 21.85 | 21.85 | 0 | -0.27(-1.22%) | |
| Mar 08, 2016 | 22.12 | 22.12 | 22.12 | 0 | -0.69(-3.02%) | |
| Mar 07, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 136 | +0.77(+3.49%) |
| Mar 02, 2016 | 22.04 | 22.04 | 22.04 | 14 | +0.46(+2.13%) | |
| Feb 29, 2016 | 21.58 | 21.58 | 21.58 | 0 | +1.52(+7.58%) | |
| Feb 19, 2016 | 20.06 | 20.06 | 20.06 | 0 | +1.35(+7.22%) | |
| Feb 16, 2016 | 18.71 | 18.71 | 18.71 | 0 | -0.56(-2.91%) | |
| Jan 27, 2016 | 19.27 | 19.27 | 19.27 | 0 | -0.98(-4.84%) | |
| Jan 19, 2016 | 20.25 | 20.25 | 20.25 | 0 | -2.05(-9.19%) | |
| Jan 08, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.03(-0.13%) | |
| Jan 06, 2016 | 22.33 | 22.33 | 22.33 | 0 | -1.72(-7.15%) | |
| Dec 30, 2015 | 24.05 | 24.05 | 24.05 | 73 | -0.45(-1.84%) | |
| Dec 23, 2015 | 24.50 | 24.50 | 24.50 | 11 | +1.05(+4.48%) | |
| Dec 16, 2015 | 23.45 | 23.45 | 23.45 | 0 | +0.30(+1.30%) | |
| Dec 15, 2015 | 23.15 | 23.15 | 23.00 | 23.15 | 1,656 | -8.85(-27.66%) |
| Nov 20, 2015 | 32.00 | 32.00 | 32.00 | 32.00 | 170 | -0.20(-0.62%) |
| Oct 20, 2015 | 32.20 | 32.20 | 32.20 | 0 | +1.50(+4.89%) | |
| Oct 13, 2015 | 30.70 | 30.70 | 30.70 | 4 | -1.30(-4.06%) | |
| Oct 05, 2015 | 32.00 | 32.00 | 32.00 | 0 | +1.80(+5.96%) | |
| Sep 29, 2015 | 30.20 | 30.20 | 30.20 | 19 | -3.25(-9.72%) | |
| Sep 16, 2015 | 33.45 | 33.45 | 33.45 | 15 | +1.20(+3.72%) | |
| Aug 26, 2015 | 32.25 | 32.25 | 32.25 | 0 | -0.40(-1.23%) | |
| Aug 05, 2015 | 32.65 | 32.65 | 32.65 | 200 | -0.20(-0.61%) | |
| Aug 04, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 6,543 | -1.35(-3.95%) |
| Jul 27, 2015 | 34.20 | 34.20 | 34.20 | 0 | +0.05(+0.15%) | |
| Jul 22, 2015 | 34.15 | 34.15 | 34.15 | 0 | -1.44(-4.05%) | |
| Jul 21, 2015 | 35.59 | 35.59 | 35.59 | 35.59 | 200 | +0.89(+2.56%) |
| Jul 20, 2015 | 35.20 | 35.20 | 34.65 | 34.70 | 3,946 | +6.56(+23.31%) |
| Jul 16, 2015 | 28.14 | 28.14 | 28.14 | 0 | -1.26(-4.29%) | |
| Jul 01, 2015 | 29.40 | 29.40 | 29.40 | 0 | -0.80(-2.65%) | |
| Jun 12, 2015 | 30.20 | 30.20 | 30.20 | 9 | +0.30(+1.00%) | |
| Jun 10, 2015 | 29.90 | 29.90 | 29.90 | 43 | -0.80(-2.61%) | |
| Jun 03, 2015 | 30.70 | 30.70 | 30.70 | 0 | +0.10(+0.33%) | |
| May 26, 2015 | 30.60 | 30.60 | 30.60 | 0 | +0.55(+1.83%) | |
| May 19, 2015 | 30.05 | 30.05 | 30.05 | 0 | -1.10(-3.53%) | |
| May 18, 2015 | 31.30 | 31.30 | 31.15 | 31.15 | 1,174 | +1.65(+5.59%) |
| May 13, 2015 | 29.50 | 29.50 | 29.50 | 68 | +0.00(+0.00%) | |
| May 12, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 220 | -0.20(-0.67%) |
| May 11, 2015 | 29.70 | 29.70 | 29.70 | 29.70 | 821 | +1.20(+4.21%) |
| May 06, 2015 | 28.50 | 28.50 | 28.50 | 0 | +1.20(+4.40%) | |
| May 05, 2015 | 27.30 | 27.30 | 27.30 | 27.30 | 254 | +1.30(+5.00%) |
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.
