Dark

AVEVF
AVEVA GROUP PLC ORD
stock OTC

Inactive

Dec 12, 2022

39.72USD+7.164%(+2.66)850

Pre-market

0.00USD-100.000%(-37.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-12	39.1001	39.7150	39.1001	39.7150	+7.164%	850	0.000%
2022-11-15	37.0600	37.0600	37.0600	37.0600	-4.064%	100	+7.164%
2022-11-11	38.6300	38.6300	38.6300	38.6300	+5.116%	120	+2.809%
2022-11-10	36.7500	36.7500	36.7500	36.7500	+5.528%	2,100	+8.068%
2022-09-29	34.8250	34.8250	34.8250	34.8250	-0.500%	117	+14.042%
2022-09-22	35.0000	35.0000	35.0000	35.0000	0.000%	816	+13.471%
2022-09-20	35.0000	35.0000	35.0000	35.0000	-2.615%	2,000	+13.471%
2022-09-14	35.9400	35.9400	35.9400	35.9400	+10.585%	1,310	+10.504%
2022-09-07	32.5000	32.5000	32.5000	32.5000	-1.216%	113	+22.200%
2022-09-01	32.0200	32.9000	32.0200	32.9000	-0.844%	363	+20.714%
2022-08-31	33.1800	33.1800	33.1800	33.1800	-0.360%	4,045	+19.696%
2022-08-25	33.3000	33.3000	33.3000	33.3000	-0.150%	162	+19.264%
2022-08-24	32.7000	33.3500	32.5000	33.3500	+27.387%	537	+19.085%
2022-08-22	26.1800	26.1800	26.1800	26.1800	-12.733%	138	+51.700%
2022-08-11	30.0000	30.0000	30.0000	30.0000	+4.167%	290	+32.383%
2022-07-26	28.8000	28.8000	28.8000	28.8000	+3.784%	177	+37.899%
2022-07-12	27.7500	27.7500	27.7500	27.7500	-8.807%	130	+43.117%
2022-06-28	29.2130	30.4300	29.2130	30.4300	-3.794%	7,724	+30.513%
2022-06-24	31.5300	31.6300	31.5100	31.6300	+4.476%	450	+25.561%
2022-06-22	30.2900	30.2900	30.2600	30.2750	+0.132%	5,597	+31.181%
2022-06-21	30.2350	30.2350	30.2350	30.2350	+5.717%	2,589	+31.354%
2022-06-16	28.6000	28.6000	28.6000	28.6000	+0.527%	210	+38.864%
2022-06-14	28.4500	28.4500	28.4500	28.4500	-8.196%	100	+39.596%
2022-06-10	30.9900	31.0300	30.9900	30.9900	+0.584%	624	+28.154%
2022-06-09	30.8100	30.8100	30.8100	30.8100	-1.408%	100	+28.903%
2022-06-08	31.2200	31.5100	31.2200	31.2500	+12.047%	947	+27.088%
2022-06-07	27.8050	27.8900	27.8050	27.8900	-0.233%	5,000	+42.399%
2022-06-06	27.9550	27.9550	27.9550	27.9550	-2.118%	3,200	+42.068%
2022-06-02	28.5600	28.5600	28.5600	28.5600	-2.359%	200	+39.058%
2022-05-27	29.2100	29.2500	29.2100	29.2500	+7.009%	200	+35.778%
2022-05-04	27.4236	27.4236	27.3341	27.3341	+12.163%	2,230	+45.295%
2022-04-27	24.3700	24.3700	24.3700	24.3700	-20.645%	600	+62.967%
2022-04-11	30.7100	30.7100	30.7100	30.7100	-4.031%	149	+29.323%
2022-04-08	32.1900	32.1900	32.0000	32.0000	+5.680%	400	+24.109%
2022-03-25	30.2800	30.2800	30.2800	30.2800	-13.213%	155	+31.159%
2022-03-23	34.8900	34.8900	34.8900	34.8900	+7.519%	114	+13.829%
2022-03-17	32.4500	32.4500	32.4500	32.4500	-0.307%	244	+22.388%
2022-03-03	32.5500	32.5500	32.5500	32.5500	-5.543%	109	+22.012%
2022-02-22	35.0000	35.0000	34.4600	34.4600	+0.105%	614	+15.250%
2022-02-18	34.4238	34.4238	34.4238	34.4238	-12.851%	2,450	+15.371%
2022-02-09	39.5000	39.5000	39.5000	39.5000	+4.830%	444	+0.544%
2022-01-31	39.1554	39.1554	37.6800	37.6800	-2.887%	461	+5.401%
2022-01-26	38.8000	38.8000	38.8000	38.8000	+4.441%	372	+2.358%
2022-01-25	37.1500	37.1500	37.1500	37.1500	-7.767%	100	+6.904%
2022-01-21	40.2785	40.2785	40.2785	40.2785	+1.101%	272	-1.399%
2022-01-18	40.0900	40.0900	39.8400	39.8400	-2.711%	326	-0.314%
2022-01-13	40.9500	40.9500	40.9500	40.9500	-4.913%	132	-3.016%
2021-12-21	43.0660	43.0660	43.0660	43.0660	-3.331%	141	-7.781%
2021-11-15	44.5500	44.5500	44.5500	44.5500	-7.284%	100	-10.853%
2021-11-02	48.0500	48.0500	48.0500	48.0500	-0.928%	100	-17.347%
2021-10-27	48.5000	48.5000	48.5000	48.5000	-1.787%	108	-18.113%
2021-10-13	49.3824	49.3824	49.3824	49.3824	+4.502%	535	-19.577%
2021-10-12	47.2550	47.2550	47.2550	47.2550	-6.486%	112	-15.956%
2021-09-28	49.5000	50.5325	49.5000	50.5325	-3.601%	300	-21.407%
2021-09-20	52.4200	52.4200	52.4200	52.4200	-4.343%	310	-24.237%
2021-08-11	54.8000	54.8000	54.8000	54.8000	+4.364%	225	-27.527%
2021-07-20	52.2236	52.5084	52.2127	52.5084	+0.379%	2,852	-24.364%
2021-07-19	52.3100	52.3100	52.3100	52.3100	-0.627%	388	-24.078%
2021-07-15	52.6400	52.6400	52.6400	52.6400	-0.209%	905	-24.554%
2021-06-25	52.7500	52.7500	52.7500	52.7500	+5.606%	900	-24.711%
2021-06-24	49.9500	49.9500	49.9500	49.9500	+3.523%	100	-20.490%
2021-06-17	48.2500	48.2500	48.2500	48.2500	-2.030%	229	-17.689%
2021-06-07	49.2500	49.2500	49.2500	49.2500	+1.546%	305	-19.360%
2021-06-02	48.9500	48.9500	48.5000	48.5000	+0.706%	760	-18.113%
2021-05-28	48.1600	48.1600	48.1600	48.1600	-0.187%	2,800	-17.535%
2021-05-21	48.2500	48.2500	48.2500	48.2500	+0.208%	150	-17.689%
2021-04-30	47.9100	48.1500	47.8800	48.1500	-8.076%	400	-17.518%
2021-04-27	52.3800	52.3800	52.3800	52.3800	+1.512%	100	-24.179%
2021-04-15	51.6000	51.6000	51.6000	51.6000	+3.716%	101	-23.033%
2021-04-07	49.7514	49.7514	49.7514	49.7514	+2.054%	1,306	-20.173%
2021-04-06	46.3000	48.7500	46.3000	48.7500	+4.952%	1,005	-18.533%
2021-03-19	46.4500	46.4500	46.4500	46.4500	-2.313%	503	-14.499%
2021-03-18	47.5095	47.5500	47.5095	47.5500	-0.523%	1,240	-16.477%
2021-03-17	47.8000	47.8000	47.8000	47.8000	0.000%	1,000	-16.914%
2021-03-16	47.8000	47.8000	47.8000	47.8000	-0.417%	300	-16.914%
2021-03-12	48.0000	48.0000	48.0000	48.0000	-0.021%	200	-17.260%
2021-03-11	48.0100	48.0100	48.0100	48.0100	-2.200%	200	-17.278%
2021-03-10	49.0900	49.0900	49.0900	49.0900	0.000%	106	-19.098%
2021-03-09	48.7500	49.0900	48.7500	49.0900	+5.010%	600	-19.098%
2021-03-05	46.7480	46.7480	46.7480	46.7480	-1.583%	100	-15.044%
2021-02-26	50.0000	50.0000	47.5000	47.5000	-5.529%	300	-16.389%
2021-02-24	50.2800	50.2800	50.2800	50.2800	-1.412%	200	-21.012%
2021-02-23	51.0000	51.0000	51.0000	51.0000	-3.756%	100	-22.127%
2021-02-19	52.7500	52.9902	52.7500	52.9902	-0.581%	244	-25.052%
2021-02-16	53.3000	53.3000	53.3000	53.3000	+2.599%	365	-25.488%
2021-02-09	51.9500	51.9500	51.9500	51.9500	-1.066%	200	-23.551%
2021-01-19	52.5100	52.5100	52.5100	52.5100	+6.945%	120	-24.367%
2021-01-13	48.1800	49.1000	48.1000	49.1000	+3.043%	662	-19.114%
2021-01-11	47.6500	47.6500	47.6500	47.6500	+1.816%	112	-16.653%
2021-01-07	46.8000	46.8000	46.8000	46.8000	+6.028%	120	-15.139%
2020-12-30	44.1394	44.1394	44.1394	44.1394	-1.254%	687	-10.024%
2020-12-29	44.7000	44.7000	44.7000	44.7000	+3.953%	136	-11.152%
2020-12-21	43.0000	43.0000	43.0000	43.0000	-0.578%	600	-7.640%
2020-12-18	43.2500	43.2500	43.2500	43.2500	-4.692%	100	-8.173%
2020-12-17	45.1943	45.3791	45.1943	45.3791	+5.779%	4,490	-12.482%
2020-12-11	42.8600	42.9000	42.8600	42.9000	-4.772%	1,750	-7.424%
2020-12-10	44.0500	45.0500	44.0500	45.0500	+2.039%	300	-11.842%
2020-12-08	44.1100	44.1500	44.1100	44.1500	+2.341%	320	-10.045%
2020-12-04	43.1400	43.1400	43.1400	43.1400	-1.619%	165	-7.939%
2020-12-03	44.4500	44.4500	43.8500	43.8500	+1.037%	1,161	-9.430%
2020-12-01	43.9000	43.9000	43.1750	43.4000	-1.251%	1,115	-8.491%
2020-11-25	44.4500	44.4500	43.9500	43.9500	-21.109%	1,263	-9.636%
2020-11-24	55.7100	55.7100	55.7100	55.7100	+2.597%	100	-28.711%
2020-11-12	54.2000	54.3000	54.2000	54.3000	+1.287%	475	-26.860%
2020-11-10	54.0400	54.0400	53.6100	53.6100	+0.019%	6,605	-25.919%
2020-11-06	53.6000	53.6000	53.6000	53.6000	-4.371%	230	-25.905%
2020-10-30	56.0500	56.0500	56.0500	56.0500	-4.270%	369	-29.144%
2020-10-20	58.5500	58.5500	58.5500	58.5500	-4.642%	214	-32.169%
2020-10-09	61.3000	61.4000	61.3000	61.4000	+0.771%	2,513	-35.318%
2020-10-07	60.9300	60.9300	60.9300	60.9300	-5.034%	110	-34.819%
2020-10-05	63.3800	64.1600	62.8900	64.1600	+2.476%	11,513	-38.100%
2020-10-01	62.6100	62.6100	62.6100	62.6100	+0.902%	100	-36.568%
2020-09-29	62.2500	62.2500	62.0500	62.0500	+0.323%	389	-35.995%
2020-09-28	61.8500	61.8500	61.8500	61.8500	+2.063%	200	-35.788%
2020-09-23	62.2300	62.2300	60.6000	60.6000	-4.612%	1,038	-34.464%
2020-09-18	63.5300	63.5300	63.5300	63.5300	-1.351%	100	-37.486%
2020-09-16	64.4000	64.4000	64.4000	64.4000	+2.401%	150	-38.331%
2020-09-15	62.8900	62.8900	62.8900	62.8900	+0.016%	214	-36.850%
2020-09-14	62.8800	62.8800	62.8800	62.8800	+0.159%	300	-36.840%
2020-09-10	62.7800	62.7800	62.7800	62.7800	+1.258%	100	-36.739%
2020-09-04	64.1000	64.1000	62.0000	62.0000	-8.148%	1,108	-35.944%
2020-09-01	67.5400	67.7000	67.5000	67.5000	-1.244%	825	-41.163%
2020-08-31	68.3500	68.3500	68.3500	68.3500	-0.437%	1,581	-41.895%
2020-08-28	68.6500	68.6500	68.6500	68.6500	+0.630%	216	-42.149%
2020-08-27	68.5000	68.5000	68.2200	68.2200	+10.424%	607	-41.784%
2020-08-25	61.2800	61.8100	61.0000	61.7800	+10.027%	3,510	-35.715%
2020-08-20	56.0000	56.1500	56.0000	56.1500	-6.650%	261	-29.270%
2020-08-11	60.1500	60.1500	60.1500	60.1500	-1.555%	160	-33.973%
2020-08-10	60.6300	61.1000	60.6300	61.1000	+10.388%	1,001	-35.000%
2020-08-04	55.3500	55.3500	55.3500	55.3500	+6.340%	103	-28.248%
2020-07-16	52.0000	52.0500	52.0000	52.0500	+3.069%	200	-23.698%
2020-07-08	51.0000	51.0000	50.5000	50.5000	+4.881%	2,000	-21.356%
2020-06-12	48.6500	48.6500	48.1500	48.1500	-10.000%	539	-17.518%
2020-06-09	53.5000	53.5000	53.5000	53.5000	+4.799%	137	-25.766%
2020-06-08	51.0500	51.0500	51.0500	51.0500	-2.483%	500	-22.204%
2020-06-05	52.3500	52.3500	52.3500	52.3500	+4.805%	100	-24.136%
2020-06-01	50.0000	50.0000	49.9500	49.9500	-0.991%	3,526	-20.490%
2020-05-29	49.9500	50.4500	49.9500	50.4500	+0.961%	307	-21.278%
2020-05-28	49.9700	49.9700	49.9700	49.9700	+2.021%	373	-20.522%
2020-05-22	48.9800	48.9800	48.9800	48.9800	+2.340%	183	-18.916%
2020-05-18	47.8600	47.8600	47.8600	47.8600	+12.851%	500	-17.018%
2020-04-27	42.4100	42.4100	42.4100	42.4100	+3.162%	185	-6.355%
2020-04-21	41.1100	41.1100	41.1100	41.1100	-4.038%	105	-3.393%
2020-04-17	42.8500	42.8500	42.8400	42.8400	+0.705%	2,014	-7.295%
2020-04-15	43.3000	43.3000	42.5400	42.5400	+6.350%	219	-6.641%
2020-04-03	40.0000	40.0000	40.0000	40.0000	0.000%	100	-0.712%
2020-04-02	41.4900	41.4900	40.0000	40.0000	-5.660%	304	-0.712%
2020-04-01	42.4000	42.4000	42.4000	42.4000	-1.304%	1,650	-6.333%
2020-03-26	42.9600	42.9600	42.9600	42.9600	+10.097%	158	-7.554%
2020-03-24	39.0200	39.0200	39.0200	39.0200	+8.479%	395	+1.781%
2020-03-23	35.9700	35.9700	35.9700	35.9700	+1.039%	189	+10.411%
2020-03-17	33.2000	35.6000	33.2000	35.6000	-3.261%	2,687	+11.559%
2020-03-12	36.8000	36.8000	36.8000	36.8000	-17.210%	104	+7.921%
2020-03-11	44.4500	44.4500	44.4500	44.4500	-10.743%	212	-10.652%
2020-03-10	49.8000	49.8000	49.8000	49.8000	-15.392%	100	-20.251%
2020-03-05	58.3800	58.8600	58.3800	58.8600	+0.392%	200	-32.526%
2020-03-03	58.6300	58.6300	58.6300	58.6300	+1.524%	119	-32.262%
2020-02-27	57.7500	57.7500	57.7500	57.7500	-2.350%	200	-31.229%
2020-02-26	59.1400	59.1400	59.1400	59.1400	-7.435%	184	-32.846%
2020-02-21	63.8900	63.8900	63.8900	63.8900	-6.825%	3,000	-37.838%
2020-02-19	68.5700	68.5700	68.5700	68.5700	0.000%	100	-42.081%
2020-02-13	68.5700	68.5700	68.5700	68.5700	+2.420%	100	-42.081%
2020-02-04	66.9500	66.9500	66.9500	66.9500	+14.739%	238	-40.680%
2019-12-12	58.3500	58.3500	58.3500	58.3500	-1.850%	100	-31.937%
2019-12-10	59.4500	59.4500	59.4500	59.4500	+4.408%	100	-33.196%
2019-11-12	56.9400	56.9400	56.9400	56.9400	+4.862%	150	-30.251%
2019-10-30	54.3000	54.3000	54.3000	54.3000	+2.938%	150	-26.860%
2019-10-25	52.7500	52.7500	52.7500	52.7500	+6.244%	127	-24.711%
2019-10-17	49.6500	49.6500	49.6500	49.6500	+12.483%	425	-20.010%
2019-09-25	43.8500	44.1400	43.8500	44.1400	-6.937%	603	-10.025%
2019-08-21	47.4300	47.4300	47.4300	47.4300	+6.345%	1,000	-16.266%
2019-08-15	44.6800	44.6800	44.6000	44.6000	-10.746%	1,400	-10.953%
2019-07-12	49.9700	49.9700	49.9700	49.9700	-4.728%	500	-20.522%
2019-07-02	52.4500	52.4500	52.4500	52.4500	-0.285%	367	-24.280%
2019-07-01	52.2300	52.6000	52.2300	52.6000	+2.136%	1,690	-24.496%
2019-06-28	51.5000	51.5000	51.5000	51.5000	+0.980%	365	-22.883%
2019-06-27	51.0000	51.0000	51.0000	51.0000	+1.311%	365	-22.127%
2019-06-26	50.3400	50.3400	50.3400	50.3400	+0.379%	365	-21.106%
2019-06-20	49.7500	50.1500	49.7500	50.1500	+2.451%	250	-20.808%
2019-06-07	48.9500	48.9500	48.9500	48.9500	+5.156%	100	-18.866%
2019-06-03	47.6500	47.6500	46.5500	46.5500	+5.079%	800	-14.683%
2019-05-16	43.9300	44.3000	43.9300	44.3000	+0.090%	500	-10.350%
2019-04-25	44.0500	44.2600	44.0500	44.2600	+4.141%	200	-10.269%
2019-04-17	42.5000	42.5000	42.5000	42.5000	-3.409%	225	-6.553%
2019-04-08	43.6000	44.0000	43.6000	44.0000	+3.093%	505	-9.739%
2019-04-01	42.6800	42.6800	42.6800	42.6800	+5.253%	100	-6.947%
2019-03-14	40.5500	40.5500	40.5500	40.5500	+9.743%	100	-2.059%
2019-02-05	36.6000	36.9500	36.6000	36.9500	+0.681%	203	+7.483%
2019-01-23	36.7000	36.7000	36.7000	36.7000	+12.750%	268	+8.215%
2019-01-09	32.5500	32.5500	32.5500	32.5500	+10.152%	300	+22.012%
2018-12-27	29.5500	29.5500	29.5500	29.5500	+1.546%	161	+34.399%
2018-12-26	29.1000	29.1000	29.1000	29.1000	-6.880%	127	+36.478%
2018-12-14	31.2500	31.2500	31.2500	31.2500	-0.794%	250	+27.088%
2018-11-26	31.5000	31.5000	31.5000	31.5000	-10.891%	161	+26.079%
2018-11-19	35.3500	35.3500	35.3500	35.3500	-7.582%	100	+12.348%
2018-09-21	38.2500	38.2500	38.2500	38.2500	-3.409%	100	+3.830%
2018-09-20	39.6000	39.6000	39.6000	39.6000	+13.793%	445	+0.290%
2018-07-24	34.8000	34.8000	34.8000	34.8000	-2.247%	623	+14.124%
2018-06-27	35.6000	35.6000	35.6000	35.6000	+26.871%	549	+11.559%
2018-03-12	28.0600	28.0600	28.0600	28.0600	+0.899%	145	+41.536%
2018-02-01	27.8100	27.8100	27.8100	27.8100	+1.533%	410	+42.808%
2018-01-23	27.3900	27.3900	27.3900	27.3900	+20.184%	278	+44.998%
2017-11-21	22.7900	22.7900	22.7900	22.7900	+6.695%	231	+74.265%
2017-10-13	21.3600	21.3600	21.3600	21.3600	-0.140%	347	+85.932%
2017-09-26	21.3900	21.3900	21.3900	21.3900	-0.926%	344	+85.671%
2017-09-25	21.5900	21.5900	21.5900	21.5900	+1.077%	469	+83.951%
2017-09-21	21.3600	21.3600	21.3600	21.3600	-2.153%	504	+85.932%
2017-09-20	21.8300	21.8300	21.8300	21.8300	+5.205%	447	+81.929%
2017-09-06	20.5500	20.7500	20.5500	20.7500	+2.419%	2,590	+91.398%
2017-09-05	20.6900	20.6900	20.2600	20.2600	+25.995%	3,657	+96.027%
2017-08-30	16.0800	16.0800	16.0800	16.0800	-0.186%	447	+146.984%
2017-08-29	16.1100	16.1100	16.1100	16.1100	-0.248%	503	+146.524%
2017-08-28	16.1500	16.1500	16.1500	16.1500	+2.086%	447	+145.913%
2017-08-22	15.8200	15.8200	15.8200	15.8200	-2.766%	154	+151.043%
2017-08-17	16.2700	16.2700	16.2700	16.2700	+1.815%	500	+144.100%
2017-08-11	15.9800	15.9800	15.9800	15.9800	-6.659%	677	+148.529%
2017-07-13	17.1200	17.1200	17.1200	17.1200	+0.765%	1,087	+131.980%
2017-06-27	16.9900	16.9900	16.9900	16.9900	+2.349%	509	+133.755%
2017-06-05	16.6000	16.6000	16.6000	16.6000	-3.712%	403	+139.247%
2017-05-11	17.2400	17.2400	17.2400	17.2400	+0.174%	884	+130.365%
2017-05-09	17.2100	17.2100	17.2100	17.2100	+3.675%	998	+130.767%
2017-04-19	16.6000	16.6000	16.6000	16.6000	+0.121%	909	+139.247%
2017-04-18	16.5800	16.5800	16.5800	16.5800	+1.221%	907	+139.536%
2017-04-13	16.3800	16.3800	16.3800	16.3800	+0.183%	935	+142.460%
2017-04-12	16.3500	16.3500	16.3500	16.3500	+0.492%	881	+142.905%
2017-04-11	16.2700	16.2700	16.2700	16.2700	-0.367%	935	+144.100%
2017-04-10	16.3300	16.3300	16.3300	16.3300	-0.427%	378	+143.203%
2017-04-06	16.4000	16.4000	16.4000	16.4000	+4.994%	361	+142.165%
2017-03-23	15.6200	15.6200	15.6200	15.6200	+1.166%	771	+154.257%
2017-03-10	15.4400	15.4400	15.4400	15.4400	+2.184%	771	+157.222%
2017-01-04	15.1100	15.1100	15.1100	15.1100	+8.393%	6,389	+162.839%
2016-12-08	13.9400	13.9400	13.9400	13.9400	-0.712%	10,039	+184.900%
2016-12-07	14.0400	14.0400	14.0400	14.0400	+1.445%	416	+182.870%
2016-12-05	13.8400	13.8400	13.8400	13.8400	+2.671%	577	+186.958%
2016-12-02	13.6100	13.6800	13.4800	13.4800	-3.714%	8,727	+194.622%
2016-12-01	14.0000	14.0000	14.0000	14.0000	+0.937%	801	+183.679%
2016-11-30	13.8700	13.8700	13.8700	13.8700	+0.217%	193	+186.337%
2016-11-22	13.8400	13.8400	13.8400	13.8400	-1.143%	463	+186.958%
2016-11-18	14.0000	14.0000	14.0000	14.0000	+2.866%	180	+183.679%
2016-11-11	13.5800	13.6100	13.5800	13.6100	-4.357%	810	+191.807%
2016-11-07	14.2300	14.2300	14.2300	14.2300	-10.951%	538	+179.093%
2016-10-07	15.9800	15.9800	15.9800	15.9800	-6.110%	375	+148.529%
2016-09-23	17.0200	17.0200	17.0200	17.0200	+3.465%	555	+133.343%
2016-08-31	16.4500	16.4500	16.4500	16.4500	+1.669%	714	+141.429%
2016-08-23	16.1800	16.1800	16.1800	16.1800	+0.622%	437	+145.457%
2016-08-18	16.0800	16.0800	16.0800	16.0800	+1.451%	278	+146.984%
2016-08-17	15.8500	15.8500	15.8500	15.8500	-1.430%	262	+150.568%
2016-07-21	16.0800	16.0800	16.0800	16.0800	+0.437%	299	+146.984%
2016-07-12	16.0100	16.0100	16.0100	16.0100	+0.629%	651	+148.064%
2016-07-11	15.9100	15.9100	15.9100	15.9100	+9.347%	176	+149.623%
2016-06-28	14.5200	14.5500	14.5200	14.5500	-5.273%	333	+172.955%
2016-04-21	15.3600	15.3600	15.3600	15.3600	+4.846%	458	+158.561%
2016-03-30	14.6200	14.6500	14.6200	14.6500	+1.949%	1,996	+171.092%
2016-03-29	14.3700	14.3700	14.3700	14.3700	+0.490%	551	+176.374%
2016-03-23	14.3000	14.3000	14.3000	14.3000	+0.989%	438	+177.727%
2016-03-22	14.1100	14.1900	14.1100	14.1600	-1.186%	1,723	+180.473%
2016-03-21	14.3300	14.3300	14.3300	14.3300	+6.543%	464	+177.146%
2016-03-16	13.4500	13.4500	13.4500	13.4500	-4.474%	4,055	+195.279%
2016-03-15	14.0800	14.0800	14.0800	14.0800	-0.635%	605	+182.067%
2016-03-10	14.1700	14.1700	14.1700	14.1700	-1.185%	278	+180.275%
2016-03-08	14.3400	14.3400	14.3400	14.3400	-3.043%	268	+176.953%
2016-03-07	14.7900	14.7900	14.7900	14.7900	+3.499%	210	+168.526%
2016-03-02	14.2900	14.2900	14.2900	14.2900	+2.144%	1,492	+177.922%
2016-02-29	13.9900	13.9900	13.9900	13.9900	+7.615%	248	+183.881%
2016-02-19	13.0000	13.0000	13.0000	13.0000	+7.172%	821	+205.500%
2016-02-16	12.1300	12.1300	12.1300	12.1300	-2.882%	848	+227.411%
2016-01-27	12.4900	12.4900	12.4900	12.4900	-4.874%	870	+217.974%
2016-01-19	13.1300	13.1300	13.1300	13.1300	-9.198%	358	+202.475%
2016-01-08	14.4600	14.4600	14.4600	14.4600	-0.138%	617	+174.654%
2016-01-06	14.4800	14.4800	14.4800	14.4800	-7.120%	1,996	+174.275%
2015-12-30	15.5900	15.5900	15.5300	15.5900	-1.826%	2,486	+154.747%
2015-12-23	15.8800	15.8800	15.8800	15.8800	+4.474%	264	+150.094%
2015-12-16	15.2000	15.2000	15.2000	15.2000	+1.266%	1,137	+161.283%
2015-12-15	15.0100	15.0100	14.9100	15.0100	-27.663%	2,554	+164.590%
2015-11-20	20.7500	20.7500	20.7500	20.7500	-0.623%	262	+91.398%
2015-10-20	20.8800	20.8800	20.8800	20.8800	+4.925%	1,080	+90.206%
2015-10-13	19.9700	19.9700	19.9000	19.9000	-4.096%	1,330	+99.573%
2015-10-05	20.7500	20.7500	20.7500	20.7500	+5.975%	1,351	+91.398%
2015-09-29	19.6100	19.6100	19.5800	19.5800	-9.728%	1,351	+102.835%
2015-09-16	21.6900	21.6900	21.6900	21.6900	+3.730%	1,228	+83.103%
2015-08-26	20.9100	20.9100	20.9100	20.9100	-1.228%	1,222	+89.933%
2015-08-05	21.1700	21.1700	21.1700	21.1700	-0.610%	771	+87.600%
2015-08-04	21.3000	21.3000	21.3000	21.3000	-3.924%	10,093	+86.455%
2015-07-27	22.1700	22.1700	22.1700	22.1700	+0.136%	1,542	+79.138%
2015-07-22	22.5300	22.5300	22.1400	22.1400	-4.031%	4,449	+79.381%
2015-07-21	23.0700	23.0700	23.0700	23.0700	+2.533%	308	+72.150%
2015-07-20	22.8200	22.8200	22.4600	22.5000	+23.355%	6,087	+76.511%
2015-07-16	18.2400	18.2400	18.2400	18.2400	-4.302%	1,542	+117.736%
2015-07-01	19.0600	19.0600	19.0600	19.0600	-2.656%	154	+108.368%
2015-06-12	19.5800	19.5800	19.5800	19.5800	+1.032%	609	+102.835%
2015-06-10	19.0900	19.3800	19.0900	19.3800	-2.613%	589	+104.928%
2015-06-03	19.9000	19.9000	19.9000	19.9000	+0.302%	3,526	+99.573%
2015-05-26	19.8400	19.8400	19.8400	19.8400	+1.848%	335	+100.176%
2015-05-19	19.4800	19.4800	19.4800	19.4800	-3.517%	981	+103.876%
2015-05-18	20.2900	20.2900	20.1900	20.1900	+5.596%	1,811	+96.706%
2015-05-13	18.8000	19.1200	18.8000	19.1200	0.000%	1,741	+107.714%
2015-05-12	19.1200	19.1200	19.1200	19.1200	-0.675%	339	+107.714%
2015-05-11	19.2500	19.2500	19.2500	19.2500	+4.167%	1,266	+106.312%
2015-05-06	17.9600	18.4800	17.9600	18.4800	+4.407%	1,297	+114.908%
2015-05-05	17.7000	17.7000	17.7000	17.7000	+4.982%	392	+124.379%
2015-05-01	16.9200	16.9200	16.8600	16.8600	+1.383%	617	+135.558%
2015-04-30	16.6900	17.0800	16.6300	16.6300	-2.463%	6,676	+138.815%
2015-04-29	17.0200	17.0500	17.0200	17.0500	+5.638%	1,174	+132.933%
2015-04-21	16.1400	16.1400	16.1400	16.1400	+4.805%	308	+146.066%
2015-04-20	15.4000	15.4000	15.4000	15.4000	-2.346%	541	+157.890%
2015-04-17	15.7200	15.7700	15.3300	15.7700	-0.942%	1,524	+151.839%
2015-04-15	15.9200	15.9200	15.9200	15.9200	+6.989%	964	+149.466%
2015-04-07	14.9100	14.8800	14.8800	14.8800	+2.621%	771	+166.902%
2015-03-31	14.4900	14.5000	14.4900	14.5000	+0.277%	494	+173.897%
2015-03-26	14.4600	14.4600	14.4600	14.4600	+2.553%	347	+174.654%
2015-03-10	14.1000	14.1000	14.1000	14.1000	-6.437%	14,560	+181.667%
2015-03-05	15.0700	15.0700	15.0700	15.0700	-8.667%	1,851	+163.537%
2015-02-26	16.5000	16.5000	16.5000	16.5000	+6.935%	771	+140.697%
2015-02-19	15.4300	15.4300	15.4300	15.4300	-0.194%	10,797	+157.388%
2015-02-12	15.4600	15.4600	15.4600	15.4600	+16.856%	2,039	+156.889%
2015-02-02	13.2300	13.2300	13.2300	13.2300	-0.526%	1,851	+200.189%
2015-01-27	13.3000	13.3000	13.3000	13.3000	-3.693%	1,197	+198.609%
2015-01-20	13.8100	13.8100	13.8100	13.8100	+7.555%	403	+187.581%
2015-01-14	12.8400	12.8400	12.8400	12.8400	+3.382%	595	+209.307%
2015-01-07	12.4200	12.4200	12.4200	12.4200	-7.864%	540	+219.767%
2014-12-30	13.4800	13.4800	13.4800	13.4800	+0.223%	302	+194.622%
2014-12-29	13.1300	13.4500	13.1300	13.4500	+0.448%	3,542	+195.279%
2014-12-23	13.3900	13.3900	13.3900	13.3900	-7.782%	316	+196.602%
2014-12-01	14.5200	14.5200	14.5200	14.5200	-7.516%	7,729	+173.519%
2014-11-12	15.7000	15.7000	15.7000	15.7000	-1.752%	771	+152.962%
2014-11-11	15.9800	15.9800	15.9800	15.9800	+13.575%	771	+148.529%
2014-11-05	14.0700	14.0700	14.0700	14.0700	-7.677%	11,327	+182.267%
2014-11-04	15.2400	15.2400	15.2400	15.2400	-3.605%	308	+160.597%
2014-10-28	15.8500	15.8500	15.8100	15.8100	+0.958%	617	+151.202%
2014-10-27	15.6600	15.6600	15.6600	15.6600	0.000%	3,085	+153.608%
2014-10-03	15.6600	15.6600	15.6600	15.6600	-0.382%	617	+153.608%
2014-10-02	15.7200	15.7200	15.7200	15.7200	-6.927%	167	+152.640%
2014-09-23	16.8900	16.8900	16.8900	16.8900	+2.364%	423	+135.139%
2014-09-22	16.5000	16.5000	16.5000	16.5000	-0.242%	3,904	+140.697%
2014-09-19	16.5400	16.5400	16.5400	16.5400	+3.699%	925	+140.115%
2014-09-16	15.9500	15.9500	15.9500	15.9500	-3.684%	5,334	+148.997%
2014-09-15	16.8000	16.8000	16.5300	16.5600	-4.663%	122,722	+139.825%
2014-09-12	17.5000	17.5000	17.3600	17.3700	-24.642%	4,513	+128.641%
2014-09-10	23.0500	23.0500	23.0500	23.0500	-1.915%	238	+72.299%
2014-09-04	23.5000	23.5000	23.5000	23.5000	+4.305%	2,399	+69.000%
2014-09-02	22.5300	22.5300	22.5300	22.5300	-2.256%	583	+76.276%
2014-08-28	23.0500	23.0500	23.0500	23.0500	-0.689%	1,598	+72.299%
2014-08-25	23.2100	23.2100	23.2100	23.2100	0.000%	850	+71.112%
2014-08-18	23.2100	23.2100	23.2100	23.2100	+6.566%	848	+71.112%
2014-08-13	21.7800	21.7800	21.7800	21.7800	+0.276%	188	+82.346%
2014-08-11	21.7800	21.7800	21.7200	21.7200	+4.373%	747	+82.850%
2014-08-08	20.7100	20.8100	20.7100	20.8100	-3.613%	2,121	+90.846%
2014-08-07	21.6900	21.6900	21.5900	21.5900	-0.599%	5,877	+83.951%
2014-08-06	21.3300	21.7200	21.3300	21.7200	+2.308%	804	+82.850%
2014-08-01	21.2300	21.2300	21.2300	21.2300	-3.762%	1,186	+87.070%
2014-07-30	22.0600	22.0600	22.0600	22.0600	-0.226%	1,239	+80.032%
2014-07-29	22.5300	22.5300	22.1100	22.1100	+0.454%	885	+79.625%
2014-07-28	22.0100	22.0100	22.0100	22.0100	-2.868%	225	+80.441%
2014-07-25	22.6900	22.6900	22.6600	22.6600	+0.133%	1,360	+75.265%
2014-07-24	22.6300	22.6300	22.6300	22.6300	+0.444%	771	+75.497%
2014-07-23	22.5300	22.5300	22.5300	22.5300	+2.223%	386	+76.276%
2014-07-18	22.4300	22.4300	22.0400	22.0400	-1.166%	381	+80.195%
2014-07-17	22.6300	22.6300	22.3000	22.3000	-3.254%	5,052	+78.094%
2014-07-15	23.0100	23.0500	23.0100	23.0500	+0.875%	771	+72.299%
2014-07-14	22.8500	22.8500	22.4300	22.8500	-4.473%	1,806	+73.807%
2014-07-08	23.5700	23.9200	23.5700	23.9200	-0.375%	1,552	+66.033%
2014-07-07	23.9700	24.0100	23.9700	24.0100	+7.044%	646	+65.410%
2014-06-27	22.4300	22.4300	22.4300	22.4300	+1.082%	760	+77.062%
2014-06-25	22.1900	22.1900	22.1900	22.1900	-5.049%	845	+78.977%
2014-06-23	23.3700	23.3700	23.3700	23.3700	-1.930%	164	+69.940%
2014-06-19	23.8300	23.8300	23.8300	23.8300	+1.534%	305	+66.660%
2014-06-18	23.4700	23.4700	23.4700	23.4700	-2.695%	762	+69.216%
2014-06-16	24.1200	24.1200	24.1200	24.1200	-1.066%	157	+64.656%
2014-06-12	24.3800	24.3800	24.3800	24.3800	-1.415%	154	+62.900%
2014-06-11	24.4700	24.7300	24.4700	24.7300	-1.435%	1,788	+60.594%

.dark-mode .bvZYCx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvZYCx{ color: #333333; background-color: white; border: 2px solid #333333; }AVEVFAVEVA GROUP PLC ORDstock OTC

AVEVF
AVEVA GROUP PLC ORD
stock OTC