Financial News
Aveva Group Plc Ord (OP: AVEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 68.35 | 68.35 | 68.35 | 68.35 | 1,581 | -0.30(-0.44%) |
| Aug 28, 2020 | 68.65 | 68.65 | 68.65 | 68.65 | 200 | +0.43(+0.62%) |
| Aug 27, 2020 | 68.50 | 68.50 | 68.22 | 68.22 | 607 | +6.44(+10.43%) |
| Aug 26, 2020 | 61.78 | 61.78 | 61.78 | 54 | +0.00(+0.00%) | |
| Aug 25, 2020 | 61.30 | 61.81 | 61.00 | 61.78 | 3,510 | +5.63(+10.03%) |
| Aug 20, 2020 | 56.15 | 56.15 | 56.15 | 0 | -4.00(-6.65%) | |
| Aug 17, 2020 | 60.15 | 60.15 | 60.15 | 0 | +0.00(+0.00%) | |
| Aug 12, 2020 | 60.15 | 60.15 | 60.15 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 60.15 | 60.15 | 60.15 | 60.15 | 160 | -0.95(-1.55%) |
| Aug 10, 2020 | 60.62 | 61.10 | 60.62 | 61.10 | 1,000 | +5.75(+10.39%) |
| Aug 04, 2020 | 55.35 | 55.35 | 55.35 | 0 | +3.30(+6.34%) | |
| Jul 27, 2020 | 52.05 | 52.05 | 52.05 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 52.05 | 52.05 | 52.05 | 20 | +0.00(+0.00%) | |
| Jul 16, 2020 | 52.05 | 52.05 | 52.05 | 0 | +1.55(+3.07%) | |
| Jul 10, 2020 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) | |
| Jul 09, 2020 | 50.50 | 50.50 | 50.50 | 83 | +0.00(+0.00%) | |
| Jul 08, 2020 | 51.00 | 51.00 | 50.50 | 50.50 | 2,000 | +2.35(+4.88%) |
| Jul 07, 2020 | 48.15 | 48.15 | 48.15 | 51 | +0.00(+0.00%) | |
| 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%) |
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.
