Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 12, 2022 | 39.72 | 0 | +2.66(+7.16%) | |||
| Nov 15, 2022 | 37.06 | 49 | -1.57(-4.06%) | |||
| Nov 11, 2022 | 38.63 | 0 | +1.88(+5.12%) | |||
| Nov 10, 2022 | 36.75 | 36.75 | 36.75 | 36.75 | 2,100 | +1.92(+5.53%) |
| Sep 29, 2022 | 34.83 | 0 | -0.17(-0.50%) | |||
| Sep 22, 2022 | 35.00 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2022 | 35.00 | 0 | -0.94(-2.62%) | |||
| Sep 14, 2022 | 35.94 | 19 | +3.44(+10.58%) | |||
| Sep 07, 2022 | 32.50 | 0 | -0.40(-1.22%) | |||
| Sep 01, 2022 | 32.90 | 0 | -0.28(-0.84%) | |||
| Aug 31, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 4,045 | -0.12(-0.36%) |
| Aug 25, 2022 | 33.30 | 24 | -0.05(-0.15%) | |||
| Aug 24, 2022 | 32.70 | 33.35 | 32.50 | 33.35 | 537 | +7.17(+27.39%) |
| Aug 22, 2022 | 26.18 | 5 | -3.82(-12.73%) | |||
| Aug 11, 2022 | 30.00 | 13 | +1.20(+4.17%) | |||
| Jul 26, 2022 | 28.80 | 0 | +1.05(+3.78%) | |||
| Jul 12, 2022 | 27.75 | 0 | -2.68(-8.81%) | |||
| Jun 28, 2022 | 30.43 | 0 | -1.20(-3.79%) | |||
| Jun 24, 2022 | 31.63 | 35 | +1.36(+4.48%) | |||
| Jun 22, 2022 | 30.27 | 13 | +0.04(+0.13%) | |||
| Jun 21, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 2,589 | +1.63(+5.72%) |
| Jun 16, 2022 | 28.60 | 0 | +0.15(+0.53%) | |||
| Jun 14, 2022 | 28.45 | 0 | -2.54(-8.20%) | |||
| Jun 10, 2022 | 30.99 | 20 | +0.18(+0.58%) | |||
| Jun 09, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 100 | -0.44(-1.41%) |
| Jun 08, 2022 | 31.22 | 31.51 | 31.22 | 31.25 | 947 | +3.36(+12.05%) |
| Jun 07, 2022 | 27.80 | 27.89 | 27.80 | 27.89 | 5,000 | -0.06(-0.23%) |
| Jun 06, 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 3,200 | -0.61(-2.12%) |
| Jun 02, 2022 | 28.56 | 0 | -0.69(-2.36%) | |||
| May 27, 2022 | 29.25 | 0 | +1.92(+7.01%) |
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.
