Dark

AVV
AVEVA GROUP PLC
stock LSE

Inactive

Jan 18, 2023

32.21GBP+0.050%(+0.02)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-18	32.1900	32.1900	32.1900	32.206095	+0.050%	0	0.000%
2023-01-17	32.2200	32.3100	32.1900	32.190000	0.000%	14,166,037	+0.050%
2023-01-16	32.2100	32.2100	32.1800	32.190000	+0.031%	9,751,306	+0.050%
2023-01-13	32.2000	32.2000	32.1800	32.180000	0.000%	877,525	+0.081%
2023-01-12	32.1800	32.2000	32.1700	32.180000	-0.031%	755,376	+0.081%
2023-01-11	32.2000	32.2100	32.1800	32.190000	+0.062%	511,297	+0.050%
2023-01-10	32.2300	32.2300	32.1700	32.170000	0.000%	1,258,671	+0.112%
2023-01-09	32.2200	32.2200	32.1700	32.170000	0.000%	370,359	+0.112%
2023-01-06	32.1700	32.2200	32.1700	32.170000	-0.031%	4,802,210	+0.112%
2023-01-05	32.1100	32.1800	32.1100	32.180000	0.000%	631,185	+0.081%
2023-01-04	32.1900	32.2200	32.1600	32.180000	0.000%	363,794	+0.081%
2023-01-03	32.1800	32.1900	32.1400	32.180000	+0.156%	2,712,322	+0.081%
2022-12-30	32.1800	32.1800	32.1300	32.130000	-0.155%	138,646	+0.237%
2022-12-29	32.1800	32.1900	32.1400	32.180000	+0.093%	182,602	+0.081%
2022-12-28	32.1900	32.1900	32.1500	32.150000	-0.155%	286,256	+0.174%
2022-12-23	32.1800	32.2000	32.1400	32.200000	+0.312%	84,169	+0.019%
2022-12-22	32.2200	32.2200	32.1000	32.100000	-0.093%	583,704	+0.331%
2022-12-21	32.1400	32.1900	32.1000	32.130000	+0.156%	365,135	+0.237%
2022-12-20	32.0900	32.1500	32.0800	32.080000	-0.031%	315,356	+0.393%
2022-12-19	32.1000	32.1400	32.0800	32.090000	+0.031%	640,936	+0.362%
2022-12-16	32.1400	32.1500	32.0700	32.080000	-0.031%	893,818	+0.393%
2022-12-15	32.0800	32.1300	32.0800	32.090000	+0.187%	2,515,817	+0.362%
2022-12-13	32.0700	32.0800	31.9900	32.030000	+0.031%	1,112,724	+0.550%
2022-12-12	32.0200	32.0500	31.9900	32.020000	+0.063%	275,350	+0.581%
2022-12-09	32.0400	32.0400	31.9800	32.000000	+0.063%	1,680,509	+0.644%
2022-12-08	32.0300	32.0500	31.9700	31.980000	0.000%	4,678,200	+0.707%
2022-12-07	31.9600	32.0000	31.9500	31.980000	+0.094%	1,341,988	+0.707%
2022-12-06	31.8100	31.9700	31.8100	31.950000	+0.282%	909,262	+0.802%
2022-12-05	31.8700	31.8800	31.8300	31.860000	+0.094%	477,888	+1.086%
2022-12-02	31.8800	31.8800	31.8000	31.830000	-0.094%	1,028,164	+1.182%
2022-12-01	31.8400	31.8600	31.8100	31.860000	+0.157%	933,935	+1.086%
2022-11-30	31.7600	31.8200	31.7600	31.810000	+0.157%	1,867,871	+1.245%
2022-11-29	31.7700	31.8400	31.7500	31.760000	+0.031%	1,794,603	+1.405%
2022-11-28	31.9000	31.9300	31.7500	31.750000	-0.501%	5,696,230	+1.437%
2022-11-25	31.8200	31.9300	31.8200	31.910000	+0.251%	3,060,617	+0.928%
2022-11-24	31.8300	31.8600	31.8000	31.830000	+0.063%	198,016	+1.182%
2022-11-23	31.7500	31.8600	31.7000	31.810000	+0.189%	721,604	+1.245%
2022-11-22	31.7400	31.7600	31.6500	31.750000	+0.032%	2,506,005	+1.437%
2022-11-21	31.6400	31.7600	31.6200	31.740000	+0.316%	9,073,714	+1.468%
2022-11-18	31.6800	31.7400	31.6200	31.640000	-0.189%	11,251,538	+1.789%
2022-11-17	31.7000	31.7700	31.6000	31.700000	-0.314%	5,295,342	+1.597%
2022-11-16	31.8000	31.8500	31.7800	31.800000	0.000%	6,820,131	+1.277%
2022-11-15	31.7800	32.0800	31.7500	31.800000	+0.126%	7,284,480	+1.277%
2022-11-14	31.7000	32.0300	31.7000	31.760000	+0.221%	9,912,871	+1.405%
2022-11-11	31.4500	32.6800	31.2000	31.690000	+0.763%	10,648,187	+1.629%
2022-11-10	31.3500	31.4700	31.3200	31.450000	+0.479%	1,601,397	+2.404%
2022-11-09	31.3100	31.4400	31.3000	31.300000	-0.350%	865,513	+2.895%
2022-11-08	31.3800	31.4700	31.3000	31.410000	+0.096%	1,434,779	+2.535%
2022-11-07	31.3200	31.5100	31.2900	31.380000	-0.064%	766,921	+2.633%
2022-11-04	31.3700	31.5200	31.3300	31.400000	+0.159%	3,214,741	+2.567%
2022-11-02	31.4700	31.4700	31.2800	31.350000	-0.350%	611,430	+2.731%
2022-11-01	31.3900	31.4600	31.2400	31.460000	+0.833%	1,430,013	+2.372%
2022-10-31	31.3700	31.3700	31.1200	31.200000	-0.288%	1,720,278	+3.225%
2022-10-28	31.2500	31.3500	31.2500	31.290000	-0.382%	191,231	+2.928%
2022-10-27	31.4200	31.4700	31.2600	31.410000	-0.095%	319,994	+2.535%
2022-10-26	31.4200	31.5300	31.2500	31.440000	+0.255%	652,193	+2.437%
2022-10-25	31.5800	31.5800	31.3600	31.360000	-0.286%	291,319	+2.698%
2022-10-24	31.5000	31.5400	31.3300	31.450000	-0.159%	1,134,290	+2.404%
2022-10-21	31.4300	31.6000	31.3800	31.500000	0.000%	833,973	+2.242%
2022-10-20	31.4100	31.6200	31.2100	31.500000	0.000%	286,535	+2.242%
2022-10-19	31.5300	31.6000	31.4500	31.500000	0.000%	581,840	+2.242%
2022-10-18	31.6800	31.7200	31.2800	31.500000	+0.127%	1,317,964	+2.242%
2022-10-17	31.5900	31.5900	31.3300	31.460000	-0.159%	598,163	+2.372%
2022-10-14	31.7800	31.7800	31.4400	31.510000	-0.693%	603,018	+2.209%
2022-10-13	31.4500	31.7800	31.4300	31.730000	+0.794%	538,019	+1.500%
2022-10-12	31.5200	31.6500	31.4800	31.480000	-0.063%	737,164	+2.307%
2022-10-11	31.5900	31.6500	31.4400	31.500000	+0.032%	1,124,518	+2.242%
2022-10-10	31.7200	31.8600	31.4800	31.490000	-1.130%	1,570,938	+2.274%
2022-10-07	31.6800	33.0500	31.5700	31.850000	+0.759%	934,531	+1.118%
2022-10-06	31.6000	31.7100	31.4800	31.610000	+0.286%	990,380	+1.886%
2022-10-05	31.6000	31.6600	31.4300	31.520000	-0.474%	1,164,542	+2.177%
2022-10-04	31.6800	31.8100	31.4700	31.670000	-0.377%	2,024,713	+1.693%
2022-10-03	31.4100	31.7900	31.2800	31.790000	+1.178%	638,754	+1.309%
2022-09-30	31.5300	31.5700	31.3400	31.420000	-0.095%	484,232	+2.502%
2022-09-29	31.4900	31.6500	31.3800	31.450000	-0.159%	736,268	+2.404%
2022-09-28	31.3900	31.7600	31.3900	31.500000	-0.285%	3,389,880	+2.242%
2022-09-27	31.6800	31.7600	31.4600	31.590000	+0.095%	464,483	+1.950%
2022-09-26	31.5800	31.8000	31.4800	31.560000	+0.032%	1,514,493	+2.047%
2022-09-23	31.4400	31.7100	31.3000	31.550000	+0.574%	2,254,649	+2.080%
2022-09-22	31.0700	31.4400	31.0500	31.370000	+1.128%	5,703,985	+2.665%
2022-09-21	31.0500	31.2300	31.0200	31.020000	+1.772%	9,272,888	+3.824%
2022-09-20	30.3000	30.5400	30.2100	30.480000	-0.131%	1,149,444	+5.663%
2022-09-16	29.9000	30.5400	29.9000	30.520000	+0.893%	1,368,579	+5.525%
2022-09-15	30.5500	30.5900	30.2400	30.250000	-0.755%	2,954,608	+6.466%
2022-09-14	30.5900	30.5900	30.2600	30.480000	-0.066%	1,218,350	+5.663%
2022-09-13	30.2300	30.6500	30.1700	30.500000	+3.075%	3,154,864	+5.594%
2022-09-12	29.6000	29.8300	29.2700	29.590000	+0.510%	1,378,676	+8.841%
2022-09-09	29.2200	29.9100	28.9000	29.440000	+0.891%	582,742	+9.396%
2022-09-08	28.7600	29.2400	28.7100	29.180000	+1.074%	1,363,682	+10.370%
2022-09-07	28.4000	28.9000	28.3100	28.870000	+1.655%	1,242,786	+11.556%
2022-09-06	28.5000	28.7600	28.4000	28.400000	-0.525%	2,012,270	+13.402%
2022-09-05	28.1000	28.5500	28.1000	28.550000	+0.351%	1,876,998	+12.806%
2022-09-02	28.1600	28.4500	27.9200	28.450000	+1.607%	2,319,103	+13.202%
2022-09-01	27.7000	28.1700	27.6000	28.000000	0.000%	1,406,150	+15.022%
2022-08-31	28.1100	28.1100	27.6400	28.000000	+0.719%	1,435,695	+15.022%
2022-08-30	27.5900	28.4400	27.4800	27.800000	-0.358%	2,735,926	+15.849%
2022-08-26	27.7600	28.1800	27.4400	27.900000	+0.758%	1,883,214	+15.434%
2022-08-25	27.8000	28.1000	27.4500	27.690000	-0.431%	2,058,973	+16.309%
2022-08-24	21.9100	30.4600	21.4200	27.810000	+26.870%	5,255,491	+15.808%
2022-08-23	22.0300	22.3200	21.7000	21.920000	-0.904%	2,315,486	+46.926%
2022-08-22	22.7800	22.8500	22.0000	22.120000	-3.237%	286,832	+45.597%
2022-08-19	22.7200	23.1700	22.7200	22.860000	-0.479%	237,294	+40.884%
2022-08-18	23.2100	23.2800	22.6100	22.970000	+0.087%	285,552	+40.209%
2022-08-17	24.5000	24.6200	22.9500	22.950000	-5.400%	263,246	+40.332%
2022-08-16	25.2500	25.2500	24.2000	24.260000	-2.727%	693,609	+32.754%
2022-08-15	24.6900	24.9400	24.0500	24.940000	+1.713%	408,133	+29.134%
2022-08-12	24.2600	24.6900	24.1500	24.520000	0.000%	540,009	+31.346%
2022-08-11	23.9200	24.8100	23.8400	24.520000	+7.262%	469,475	+31.346%
2022-08-09	23.4000	23.4800	22.7400	22.860000	-2.599%	170,351	+40.884%
2022-08-08	23.4400	23.8100	23.4400	23.470000	+0.686%	245,592	+37.222%
2022-08-05	24.0400	24.0700	23.1500	23.310000	-0.385%	181,960	+38.164%
2022-08-03	22.9200	23.4700	22.5600	23.400000	+3.586%	235,698	+37.633%
2022-08-02	23.4300	23.4300	22.5500	22.590000	-3.667%	273,197	+42.568%
2022-08-01	23.7700	23.7700	23.1300	23.450000	-0.509%	339,116	+37.339%
2022-07-29	22.3100	23.7800	22.3100	23.570000	+5.648%	600,561	+36.640%
2022-07-28	22.8700	22.9900	20.8500	22.310000	-4.249%	559,025	+44.357%
2022-07-27	22.9200	23.3500	22.6400	23.300000	+1.614%	257,562	+38.224%
2022-07-26	23.3400	23.4900	22.8000	22.930000	-1.672%	148,429	+40.454%
2022-07-25	23.8300	23.8500	23.1900	23.320000	-2.549%	151,078	+38.105%
2022-07-22	23.4500	24.2600	23.4300	23.930000	+1.441%	284,202	+34.585%
2022-07-21	23.2200	23.7700	23.0900	23.590000	+2.033%	587,572	+36.524%
2022-07-20	22.3200	23.1200	22.3200	23.120000	+3.030%	303,846	+39.300%
2022-07-19	22.7100	22.8800	21.9100	22.440000	-2.222%	323,482	+43.521%
2022-07-18	23.0300	23.2000	22.6600	22.950000	+0.923%	628,302	+40.332%
2022-07-15	22.2400	22.8300	22.1200	22.740000	+1.745%	249,526	+41.628%
2022-07-14	23.0000	23.1000	22.2100	22.350000	-2.953%	670,004	+44.099%
2022-07-13	23.3900	23.3900	22.4800	23.030000	+0.130%	331,402	+39.844%
2022-07-12	23.5300	23.5300	22.8900	23.000000	-2.542%	339,455	+40.027%
2022-07-11	23.2600	23.9500	23.2100	23.600000	+0.085%	242,119	+36.467%
2022-07-08	23.4900	23.6400	23.0100	23.580000	+0.683%	399,822	+36.582%
2022-07-07	23.5700	23.5700	22.7900	23.420000	-0.889%	250,508	+37.515%
2022-07-06	23.3900	24.0500	23.3900	23.630000	+2.605%	533,465	+36.293%
2022-07-05	23.2400	23.5000	22.8300	23.030000	+0.087%	380,054	+39.844%
2022-07-04	22.8100	23.0700	22.4900	23.010000	+1.814%	219,849	+39.966%
2022-07-01	22.5100	22.7200	22.1300	22.600000	+0.400%	253,266	+42.505%
2022-06-30	22.8100	22.8600	21.6800	22.510000	-2.343%	546,107	+43.075%
2022-06-29	23.4200	23.5400	22.7500	23.050000	-3.111%	471,883	+39.723%
2022-06-28	24.4400	24.5500	23.7500	23.790000	-2.858%	389,545	+35.377%
2022-06-27	24.8600	24.9600	24.4000	24.490000	-0.568%	431,750	+31.507%
2022-06-24	25.0000	25.0000	24.5600	24.630000	-0.445%	260,937	+30.760%
2022-06-23	24.6400	24.8300	24.2000	24.740000	-0.643%	286,024	+30.178%
2022-06-22	24.4200	24.9500	23.9500	24.900000	+0.080%	456,399	+29.342%
2022-06-21	24.4800	24.8800	24.0600	24.880000	+2.135%	530,222	+29.446%
2022-06-20	24.3100	24.5400	23.9700	24.360000	+0.123%	217,814	+32.209%
2022-06-17	23.2600	24.5000	23.2600	24.330000	+3.312%	593,035	+32.372%
2022-06-16	24.0700	24.2100	23.2900	23.550000	-3.563%	619,350	+36.756%
2022-06-15	23.7700	24.5900	23.6600	24.420000	+3.256%	656,469	+31.884%
2022-06-14	23.6600	24.0200	23.1800	23.650000	+0.853%	863,129	+36.178%
2022-06-13	23.6000	24.1400	23.4200	23.450000	-4.984%	694,009	+37.339%
2022-06-08	20.6600	25.2700	20.6600	24.680000	+10.673%	872,948	+30.495%
2022-06-07	22.0400	22.4300	21.9100	22.300000	0.000%	426,020	+44.422%
2022-06-06	21.2200	22.3700	21.1100	22.300000	+0.677%	380,847	+44.422%
2022-06-01	22.8800	22.9000	21.9600	22.150000	-2.766%	606,189	+45.400%
2022-05-31	23.1700	23.3100	22.6700	22.780000	-2.022%	934,069	+41.379%
2022-05-30	23.0600	23.2700	22.8300	23.250000	+2.288%	236,914	+38.521%
2022-05-27	22.2500	22.7800	22.2500	22.730000	+2.341%	448,962	+41.690%
2022-05-26	21.7700	22.2900	21.7100	22.210000	+2.729%	239,557	+45.007%
2022-05-25	21.5500	21.8500	21.2500	21.620000	+1.265%	370,904	+48.964%
2022-05-24	21.7700	21.9900	21.2800	21.350000	-3.262%	291,514	+50.848%
2022-05-23	22.1700	22.4100	22.0100	22.070000	+1.285%	264,184	+45.927%
2022-05-20	21.7900	22.4100	21.6700	21.790000	+2.061%	622,953	+47.802%
2022-05-19	20.4300	21.3500	20.2900	21.350000	+2.991%	389,089	+50.848%
2022-05-18	21.1900	21.4400	20.7300	20.730000	-2.539%	419,258	+55.360%
2022-05-17	21.4700	21.8100	20.9700	21.270000	-0.421%	333,781	+51.416%
2022-05-16	21.1900	21.5600	20.8800	21.360000	+0.282%	259,603	+50.778%
2022-05-13	21.5500	21.6500	21.1000	21.300000	-0.421%	455,474	+51.202%
2022-05-12	20.4900	21.5200	20.4000	21.390000	+1.857%	403,032	+50.566%
2022-05-11	21.3600	21.5800	20.8800	21.000000	-0.803%	807,120	+53.362%
2022-05-10	21.1800	21.9700	21.0100	21.170000	+1.926%	507,022	+52.131%
2022-05-09	21.3100	21.3500	20.7700	20.770000	-3.125%	428,745	+55.061%
2022-05-06	22.6900	22.7100	21.3500	21.440000	-6.539%	1,008,676	+50.215%
2022-05-05	22.5500	23.0900	22.4200	22.940000	+4.893%	802,050	+40.393%
2022-05-04	21.5600	22.2700	21.4700	21.870000	+1.063%	702,621	+47.262%
2022-05-03	21.6700	22.1700	21.3700	21.640000	-0.506%	863,746	+48.827%
2022-04-29	20.7200	21.9600	20.7200	21.750000	+5.891%	1,245,114	+48.074%
2022-04-28	18.8550	20.7100	18.8550	20.540000	+6.757%	1,247,051	+56.797%
2022-04-27	18.0000	20.5800	18.0000	19.240000	-15.909%	2,072,325	+67.391%
2022-04-26	24.1400	24.1400	22.7900	22.880000	-3.906%	601,357	+40.761%
2022-04-25	23.8500	24.2400	23.2700	23.810000	-5.478%	1,020,430	+35.263%
2022-04-22	24.8500	25.5600	24.7200	25.190000	-0.079%	428,679	+27.853%
2022-04-21	24.6700	25.5000	24.4500	25.210000	+2.521%	563,065	+27.751%
2022-04-20	24.2100	24.6800	24.0100	24.590000	+1.570%	410,324	+30.972%
2022-04-19	24.0000	24.2200	23.6300	24.210000	+0.207%	506,896	+33.028%
2022-04-14	24.4100	24.6600	24.0900	24.160000	-1.024%	227,770	+33.303%
2022-04-13	24.4000	24.4100	23.9500	24.410000	+0.041%	529,602	+31.938%
2022-04-12	23.8900	24.5600	23.8900	24.400000	+0.910%	354,055	+31.992%
2022-04-11	24.2100	24.4800	24.0000	24.180000	-1.023%	395,564	+33.193%
2022-04-08	24.3600	24.5800	24.0900	24.430000	+1.792%	594,814	+31.830%
2022-04-07	24.3400	24.4400	23.9300	24.000000	+0.042%	335,602	+34.192%
2022-04-06	24.8800	25.0500	23.9900	23.990000	-3.422%	792,195	+34.248%
2022-04-05	25.3500	25.4900	24.8400	24.840000	-1.934%	390,482	+29.654%
2022-04-04	24.5600	25.3500	24.4700	25.330000	+4.025%	307,741	+27.146%
2022-04-01	24.5600	24.7400	24.1200	24.350000	-0.612%	374,231	+32.263%
2022-03-31	25.2000	25.3300	24.3900	24.500000	-2.078%	418,804	+31.453%
2022-03-30	25.3900	25.4500	24.7800	25.020000	-0.989%	1,243,210	+28.721%
2022-03-29	24.6200	25.2700	24.5300	25.270000	+4.035%	928,689	+27.448%
2022-03-28	24.4300	24.5600	23.9500	24.290000	+0.998%	684,343	+32.590%
2022-03-25	24.9000	25.2400	23.9800	24.050000	-3.569%	649,205	+33.913%
2022-03-24	25.3300	25.6700	24.8000	24.940000	-1.850%	314,525	+29.134%
2022-03-23	25.5900	25.8200	25.2200	25.410000	0.000%	621,149	+26.746%
2022-03-22	25.4600	25.5800	25.0400	25.410000	+0.079%	903,185	+26.746%
2022-03-21	25.9800	26.1100	25.0900	25.390000	-2.758%	1,219,382	+26.846%
2022-03-18	25.9300	26.1100	25.1300	26.110000	+1.992%	1,163,307	+23.348%
2022-03-17	26.0200	26.1200	25.3400	25.600000	-0.389%	550,167	+25.805%
2022-03-16	25.1100	25.7000	24.8800	25.700000	+4.302%	694,596	+25.316%
2022-03-15	25.1300	25.2800	24.3100	24.640000	-2.454%	276,586	+30.707%
2022-03-14	25.3600	25.5600	25.0000	25.260000	-0.119%	347,192	+27.498%
2022-03-11	25.3600	25.9800	25.2700	25.290000	-0.315%	313,265	+27.347%
2022-03-10	26.0900	26.1600	25.3200	25.370000	-2.536%	482,889	+26.946%
2022-03-09	24.8200	26.0300	24.6300	26.030000	+7.208%	644,458	+23.727%
2022-03-08	24.0000	24.6200	23.8100	24.280000	+0.124%	957,526	+32.645%
2022-03-07	22.6800	24.6100	22.6400	24.250000	+2.537%	798,578	+32.809%
2022-03-04	24.0200	24.5200	23.6500	23.650000	-2.875%	589,537	+36.178%
2022-03-03	25.2100	25.5600	24.2700	24.350000	+0.954%	346,526	+32.263%
2022-03-01	24.8700	24.9100	23.8900	24.120000	-3.133%	589,012	+33.524%
2022-02-28	23.7500	24.9000	23.7500	24.900000	-0.797%	793,483	+29.342%
2022-02-25	25.2100	25.2800	24.5200	25.100000	+1.784%	644,311	+28.311%
2022-02-24	23.7600	24.8100	23.3500	24.660000	-0.323%	903,145	+30.601%
2022-02-23	25.3000	25.4000	24.5000	24.740000	-1.708%	359,127	+30.178%
2022-02-22	23.8900	25.3900	23.8300	25.170000	+2.317%	507,149	+27.954%
2022-02-21	25.2100	25.4900	24.4000	24.600000	-2.342%	352,404	+30.919%
2022-02-18	26.9100	26.9100	25.1900	25.190000	-6.357%	670,758	+27.853%
2022-02-17	27.2600	27.4500	26.7000	26.900000	-0.407%	721,790	+19.725%
2022-02-16	27.4500	27.6600	26.6300	27.010000	-1.171%	341,966	+19.238%
2022-02-15	26.8300	27.3700	26.7900	27.330000	+2.054%	505,947	+17.842%
2022-02-14	26.7500	26.9300	26.1400	26.780000	-4.323%	489,822	+20.262%
2022-02-11	28.3700	28.4800	27.9500	27.990000	-2.745%	330,313	+15.063%
2022-02-10	29.1100	29.1400	28.2900	28.780000	-0.759%	718,737	+11.904%
2022-02-09	28.7000	29.3200	28.7000	29.000000	+1.969%	238,485	+11.056%
2022-02-08	28.7700	28.8800	27.8500	28.440000	-1.009%	437,050	+13.242%
2022-02-07	29.1800	29.1800	28.6900	28.730000	-0.691%	256,150	+12.099%
2022-02-04	28.6700	29.3800	28.6100	28.930000	+0.312%	453,597	+11.324%
2022-02-03	29.6600	29.8300	28.5400	28.840000	-3.156%	480,054	+11.672%
2022-02-02	29.8200	30.3600	29.7200	29.780000	+1.189%	288,642	+8.147%
2022-02-01	29.4800	29.7600	29.0800	29.430000	+0.857%	414,925	+9.433%
2022-01-31	28.8500	29.2600	28.7000	29.180000	+2.350%	405,499	+10.370%
2022-01-28	28.1100	28.5100	27.8200	28.510000	+0.920%	888,360	+12.964%
2022-01-27	27.9900	28.3500	27.3700	28.250000	-1.258%	635,334	+14.004%
2022-01-26	27.7100	28.9500	27.7100	28.610000	+4.036%	1,027,510	+12.569%
2022-01-25	28.5900	28.7300	27.4900	27.500000	-2.309%	410,103	+17.113%
2022-01-24	29.6300	29.6800	28.1500	28.150000	-5.632%	317,678	+14.409%
2022-01-21	30.1900	30.4200	29.5200	29.830000	-2.453%	921,680	+7.965%
2022-01-20	29.8500	30.5800	29.7000	30.580000	+2.824%	531,928	+5.318%
2022-01-19	28.8800	29.9200	28.8700	29.740000	+1.502%	818,499	+8.292%
2022-01-18	29.3500	29.5700	28.5100	29.300000	-0.712%	441,550	+9.918%
2022-01-17	29.7300	29.9600	29.4000	29.510000	-0.068%	253,305	+9.136%
2022-01-14	29.4400	29.9700	29.2000	29.530000	-0.806%	1,005,870	+9.062%
2022-01-13	31.0900	31.2600	29.7100	29.770000	-4.888%	320,586	+8.183%
2022-01-12	31.2900	31.3000	30.6700	31.300000	+1.131%	571,429	+2.895%
2022-01-11	30.5400	30.9500	30.1100	30.950000	+2.585%	1,501,431	+4.058%
2022-01-10	30.6900	30.8300	29.9600	30.170000	-1.694%	316,705	+6.749%
2022-01-07	31.0900	31.1800	30.3700	30.690000	-2.074%	291,224	+4.940%
2022-01-06	32.5000	32.6500	31.3400	31.340000	-5.801%	409,550	+2.764%
2022-01-05	33.0000	33.5600	33.0000	33.270000	+0.271%	300,472	-3.198%
2022-01-04	34.1600	34.3900	33.1400	33.180000	-2.526%	310,189	-2.935%
2021-12-31	33.4900	34.0400	33.4900	34.040000	-0.088%	60,338	-5.388%
2021-12-30	34.2000	34.2800	33.8200	34.070000	-0.234%	258,672	-5.471%
2021-12-29	34.4300	34.8700	34.1000	34.150000	+0.088%	154,780	-5.692%
2021-12-24	34.5800	34.5800	34.1200	34.120000	+0.029%	31,795	-5.609%
2021-12-23	33.6500	34.2900	33.3800	34.110000	+1.791%	236,530	-5.582%
2021-12-22	32.9400	33.5100	32.9400	33.510000	+2.009%	269,048	-3.891%
2021-12-21	33.1700	33.4400	32.8300	32.850000	+0.459%	221,786	-1.960%
2021-12-20	31.9000	32.7000	31.7700	32.700000	+0.399%	263,385	-1.510%
2021-12-17	32.6000	32.7900	32.1800	32.570000	-0.061%	653,331	-1.117%
2021-12-16	33.5500	33.9600	32.5900	32.590000	-0.367%	433,448	-1.178%
2021-12-15	32.3700	32.8200	32.3200	32.710000	+1.207%	419,633	-1.541%
2021-12-14	33.3200	33.3900	32.3200	32.320000	-3.030%	451,732	-0.352%
2021-12-13	32.6500	34.1400	32.5900	33.330000	+2.083%	426,209	-3.372%
2021-12-10	32.6800	32.9900	32.2700	32.650000	-1.389%	244,815	-1.360%
2021-12-09	33.2200	33.4800	33.0100	33.110000	-1.780%	203,055	-2.730%
2021-12-07	32.6600	33.7100	32.5000	33.710000	+4.236%	319,245	-4.461%
2021-12-02	32.4600	32.7400	32.0800	32.340000	+0.842%	519,600	-0.414%
2021-11-30	32.1100	32.4000	31.8200	32.070000	-0.404%	481,421	+0.424%
2021-11-29	32.2700	32.6600	31.9300	32.200000	+0.562%	194,608	+0.019%
2021-11-26	31.8800	32.4800	31.7900	32.020000	-2.139%	387,795	+0.581%
2021-11-25	32.3500	32.8000	32.2800	32.720000	+1.332%	201,509	-1.571%
2021-11-24	33.6000	33.6600	31.9700	32.290000	-3.870%	509,197	-0.260%
2021-11-23	33.5600	34.0600	33.3800	33.590000	-0.856%	605,995	-4.120%
2021-11-22	34.4300	34.6600	33.7900	33.880000	-1.483%	542,272	-4.941%
2021-11-19	34.2200	34.5000	34.0300	34.390000	+0.821%	379,266	-6.350%
2021-11-18	34.5300	34.8700	34.0700	34.110000	-1.388%	539,053	-5.582%
2021-11-17	33.5200	34.8600	33.3700	34.590000	+2.916%	461,394	-6.892%
2021-11-16	32.8000	33.7800	32.6700	33.610000	+2.940%	512,086	-4.177%
2021-11-15	33.5700	33.5900	32.5500	32.650000	-2.798%	263,437	-1.360%
2021-11-12	33.2500	33.6400	32.9800	33.590000	-0.768%	320,497	-4.120%
2021-11-11	33.7900	34.4300	33.1500	33.850000	+0.030%	1,005,370	-4.856%
2021-11-10	35.6000	36.0900	33.6100	33.840000	-3.590%	679,380	-4.828%
2021-11-09	34.7000	35.3200	34.6000	35.100000	+0.862%	167,916	-8.245%
2021-11-08	35.3800	35.4800	34.6900	34.800000	-1.695%	218,657	-7.454%
2021-11-05	35.4100	36.1000	35.3700	35.400000	+0.057%	241,955	-9.022%
2021-11-04	34.8200	35.4000	34.0600	35.380000	-0.478%	448,619	-8.971%
2021-11-03	35.4600	35.8200	35.3800	35.550000	0.000%	153,916	-9.406%
2021-11-02	35.2700	35.8900	35.0600	35.550000	+0.765%	203,130	-9.406%
2021-11-01	35.7900	35.8000	35.0600	35.280000	-0.843%	170,184	-8.713%
2021-10-29	35.5300	35.6400	34.9200	35.580000	-0.808%	197,773	-9.483%
2021-10-28	35.2400	36.2300	35.2400	35.870000	+1.500%	273,428	-10.214%
2021-10-27	36.6100	36.7600	35.2800	35.340000	-2.912%	580,974	-8.868%
2021-10-26	36.4600	36.9400	36.1600	36.400000	-0.082%	454,797	-11.522%
2021-10-25	36.7700	37.1100	36.2700	36.430000	-0.898%	266,692	-11.595%
2021-10-22	37.4400	37.4900	36.7600	36.760000	-1.580%	233,090	-12.388%
2021-10-21	36.8700	37.5500	36.7900	37.350000	+0.484%	212,941	-13.772%
2021-10-20	38.5600	38.5600	36.5400	37.170000	+0.951%	655,232	-13.355%
2021-10-19	36.4300	36.8200	36.0100	36.820000	+1.600%	153,172	-12.531%
2021-10-18	36.0900	36.2700	35.9500	36.240000	-0.193%	124,155	-11.131%
2021-10-15	36.6800	36.6800	36.2000	36.310000	-0.384%	234,564	-11.302%
2021-10-14	36.3700	36.6200	36.2700	36.450000	+0.942%	280,287	-11.643%
2021-10-13	34.7900	36.1100	34.7700	36.110000	+3.944%	360,276	-10.811%
2021-10-12	34.0900	34.8400	34.0500	34.740000	+0.521%	145,241	-7.294%
2021-10-11	34.7500	34.8200	33.9200	34.560000	-0.633%	202,820	-6.811%
2021-10-08	35.9500	35.9700	34.7800	34.780000	-3.255%	399,519	-7.401%
2021-10-07	35.2500	35.9500	34.5500	35.950000	+3.156%	723,592	-10.414%
2021-10-06	34.8500	35.0100	34.1800	34.850000	-0.882%	277,307	-7.587%
2021-10-05	34.9500	35.2400	34.7700	35.160000	+0.803%	337,400	-8.401%
2021-10-04	35.0800	35.5800	34.6100	34.880000	-0.796%	542,123	-7.666%
2021-10-01	35.5900	35.8900	35.1200	35.160000	-2.333%	810,848	-8.401%
2021-09-30	36.5900	36.8100	35.8500	36.000000	-1.072%	617,916	-10.539%
2021-09-29	36.5200	37.1300	36.3300	36.390000	-0.219%	269,501	-11.497%
2021-09-28	38.4400	38.4800	36.3500	36.470000	-5.738%	639,863	-11.692%
2021-09-27	39.6300	39.8700	38.4700	38.690000	-1.527%	1,297,310	-16.759%
2021-09-24	39.7700	39.7900	39.1200	39.290000	-1.603%	178,661	-18.030%
2021-09-23	40.5800	40.9900	39.8600	39.930000	-0.967%	313,153	-19.344%
2021-09-22	40.1500	40.5300	40.0000	40.320000	+0.750%	165,946	-20.124%
2021-09-21	39.3100	40.1300	39.2700	40.020000	+1.780%	181,701	-19.525%
2021-09-20	39.5100	39.6400	39.0500	39.320000	-1.330%	295,080	-18.092%
2021-09-17	39.8900	40.1300	39.6500	39.850000	+0.912%	1,220,762	-19.182%
2021-09-16	39.1200	39.6400	39.1000	39.490000	+0.997%	300,772	-18.445%
2021-09-15	39.6500	39.7000	39.0200	39.100000	-0.837%	795,637	-17.631%
2021-09-14	39.4900	39.6000	38.8300	39.430000	-0.329%	303,158	-18.321%
2021-09-13	40.4700	40.5900	39.5200	39.560000	-1.982%	330,221	-18.589%
2021-09-10	41.0400	41.0700	40.3600	40.360000	-1.200%	263,362	-20.203%
2021-09-09	41.0900	41.4200	40.7000	40.850000	-1.471%	295,289	-21.160%
2021-09-08	41.7000	41.7900	41.3300	41.460000	-1.380%	470,806	-22.320%
2021-09-07	42.2000	42.4200	41.9400	42.040000	-0.379%	153,745	-23.392%
2021-09-06	42.0000	42.3000	41.8200	42.200000	+1.054%	154,009	-23.682%
2021-09-03	41.9900	41.9900	41.4900	41.760000	-0.334%	272,130	-22.878%
2021-09-02	41.7600	42.0400	41.5000	41.900000	+0.191%	336,946	-23.136%
2021-09-01	41.7000	41.8800	41.4500	41.820000	+1.112%	134,224	-22.989%
2021-08-31	42.0400	42.0700	41.3600	41.360000	-1.100%	821,879	-22.132%
2021-08-27	41.9800	42.1000	41.5000	41.820000	+0.601%	115,398	-22.989%
2021-08-26	41.0400	41.5700	41.0400	41.570000	+0.411%	150,976	-22.526%
2021-08-25	41.5300	41.9000	41.3000	41.400000	-0.072%	121,328	-22.208%
2021-08-24	41.3400	41.4300	40.9000	41.430000	+0.803%	209,431	-22.264%
2021-08-23	41.2700	41.3500	40.9000	41.100000	+0.415%	171,330	-21.640%
2021-08-20	40.7600	41.1200	40.4300	40.930000	+0.862%	187,874	-21.314%
2021-08-19	40.4500	40.7900	39.9400	40.580000	+0.123%	199,766	-20.636%
2021-08-18	40.5600	40.9500	40.4400	40.530000	+0.074%	121,689	-20.538%
2021-08-17	40.2700	40.6400	40.0300	40.500000	+0.347%	337,027	-20.479%
2021-08-16	39.9100	40.5500	39.9100	40.360000	-0.444%	135,902	-20.203%
2021-08-13	40.1300	40.6300	40.1300	40.540000	+0.099%	134,874	-20.557%
2021-08-12	40.2900	40.6000	40.1100	40.500000	+0.521%	235,996	-20.479%
2021-08-11	40.1300	40.5100	40.1300	40.290000	+0.274%	233,606	-20.064%
2021-08-10	39.6300	40.5300	39.6300	40.180000	+1.388%	245,472	-19.845%
2021-08-09	39.6600	39.8900	39.5000	39.630000	-0.126%	87,296	-18.733%
2021-08-06	39.9000	39.9600	39.4800	39.680000	-0.377%	396,986	-18.835%
2021-08-05	39.4400	39.9500	39.4400	39.830000	+1.040%	163,021	-19.141%
2021-08-04	39.7000	39.9100	39.3900	39.420000	-0.076%	647,388	-18.300%
2021-08-03	39.7300	40.0800	39.4500	39.450000	-0.929%	154,528	-18.362%
2021-08-02	39.2400	39.9300	39.1800	39.820000	+1.375%	147,038	-19.121%
2021-07-30	38.1400	39.2800	38.0900	39.280000	+0.486%	155,593	-18.009%
2021-07-29	39.5500	39.6100	38.9700	39.090000	-0.686%	174,652	-17.610%
2021-07-28	39.0200	39.4600	38.9800	39.360000	+1.079%	305,680	-18.176%
2021-07-27	39.4900	39.8200	38.9400	38.940000	-1.914%	257,133	-17.293%
2021-07-26	39.7800	40.2300	39.5000	39.700000	-0.700%	248,440	-18.876%
2021-07-23	39.4600	39.9900	39.4100	39.980000	+1.395%	227,045	-19.444%
2021-07-22	39.0600	39.5100	38.8300	39.430000	+1.362%	349,182	-18.321%
2021-07-21	38.7700	39.2600	38.7000	38.900000	+0.777%	225,144	-17.208%
2021-07-20	38.8100	39.0200	38.1300	38.600000	0.000%	541,811	-16.565%
2021-07-19	38.5600	38.6200	37.9800	38.600000	-0.567%	333,261	-16.565%
2021-07-16	38.7500	38.9100	38.3100	38.820000	+0.805%	266,285	-17.037%
2021-07-15	38.7500	38.9300	38.2700	38.510000	-1.003%	269,801	-16.370%

.dark-mode .kqSvc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqSvc8{ color: #333333; background-color: white; border: 2px solid #333333; }AVVAVEVA GROUP PLCstock LSE

AVV
AVEVA GROUP PLC
stock LSE