|
 Aviva plc Unspons - [Ticker: AV] |     | | Last Trade | 11.69 | Last Trade Time | 2016-12-22 - 21:02:00 | | Variation | 0.00 (0.00%) | Open | 11.90 | | High | 11.90 | Low | 11.67 | | Volume | 991,252 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 11.69 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AV quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-07 | 18,072 | 16.81 | 17.00 | 16.69 | 16.71 | 00:00:00 | | 2005-01-10 | 41,187 | 16.72 | 17.33 | 16.58 | 17.15 | 00:00:00 | | 2005-01-11 | 27,091 | 17.00 | 17.05 | 16.51 | 16.65 | 00:00:00 | | 2005-01-12 | 32,340 | 16.50 | 16.66 | 16.20 | 16.64 | 00:00:00 | | 2005-01-13 | 20,522 | 16.70 | 16.89 | 16.57 | 16.67 | 00:00:00 | | 2005-01-14 | 20,969 | 16.80 | 16.91 | 16.57 | 16.69 | 00:00:00 | | 2005-01-18 | 29,603 | 16.50 | 16.80 | 16.33 | 16.53 | 00:00:00 | | 2005-01-19 | 38,978 | 16.55 | 16.55 | 15.85 | 15.90 | 00:00:00 | | 2005-01-20 | 29,576 | 15.84 | 16.23 | 15.55 | 15.93 | 00:00:00 | | 2005-01-21 | 26,404 | 15.98 | 16.27 | 15.81 | 15.96 | 00:00:00 | | 2005-01-24 | 31,575 | 15.95 | 15.97 | 15.35 | 15.36 | 00:00:00 | | 2005-01-25 | 41,262 | 15.37 | 15.59 | 15.06 | 15.15 | 00:00:00 | | 2005-01-26 | 120,183 | 15.75 | 15.75 | 13.85 | 14.48 | 00:00:00 | | 2005-01-27 | 51,766 | 14.48 | 14.83 | 14.23 | 14.69 | 00:00:00 | | 2005-01-28 | 33,314 | 14.85 | 14.85 | 14.31 | 14.44 | 00:00:00 | | 2005-01-31 | 40,270 | 14.63 | 14.68 | 14.28 | 14.35 | 00:00:00 | | 2005-02-01 | 106,994 | 14.30 | 14.30 | 13.51 | 14.03 | 00:00:00 | | 2005-02-02 | 67,677 | 13.98 | 14.15 | 13.54 | 13.69 | 00:00:00 | | 2005-02-03 | 53,524 | 14.00 | 14.22 | 13.85 | 14.17 | 00:00:00 | | 2005-02-04 | 31,387 | 14.20 | 14.37 | 14.05 | 14.30 | 00:00:00 | | 2005-02-07 | 38,429 | 14.20 | 14.30 | 13.77 | 13.80 | 00:00:00 | | 2005-02-08 | 83,337 | 13.63 | 13.85 | 13.37 | 13.45 | 00:00:00 | | 2005-02-09 | 60,121 | 13.50 | 13.60 | 13.06 | 13.10 | 00:00:00 | | 2005-02-10 | 47,934 | 13.20 | 13.28 | 12.84 | 13.10 | 00:00:00 | | 2005-02-11 | 51,749 | 13.10 | 13.30 | 12.88 | 13.05 | 00:00:00 | | 2005-02-14 | 72,457 | 13.08 | 13.14 | 12.49 | 12.57 | 00:00:00 | | 2005-02-15 | 65,267 | 12.59 | 13.13 | 12.57 | 13.00 | 00:00:00 | | 2005-02-16 | 67,815 | 12.88 | 13.20 | 12.81 | 13.14 | 00:00:00 | | 2005-02-17 | 91,452 | 13.19 | 13.71 | 13.18 | 13.52 | 00:00:00 | | 2005-02-18 | 61,322 | 13.60 | 13.80 | 13.45 | 13.68 | 00:00:00 | | 2005-02-22 | 51,007 | 13.70 | 13.70 | 13.11 | 13.15 | 00:00:00 | | 2005-02-23 | 38,624 | 13.33 | 13.58 | 13.25 | 13.58 | 00:00:00 | | 2005-02-24 | 71,394 | 14.01 | 14.29 | 13.84 | 14.27 | 00:00:00 | | 2005-02-25 | 61,537 | 14.40 | 14.58 | 14.22 | 14.43 | 00:00:00 | | 2005-02-28 | 52,242 | 14.44 | 14.46 | 13.89 | 14.00 | 00:00:00 | | 2005-03-01 | 44,354 | 13.95 | 14.27 | 13.86 | 13.97 | 00:00:00 | | 2005-03-02 | 41,107 | 13.92 | 14.18 | 13.75 | 13.97 | 00:00:00 | | 2005-03-03 | 58,470 | 14.00 | 14.10 | 13.59 | 13.87 | 00:00:00 | | 2005-03-04 | 52,877 | 14.35 | 14.35 | 13.49 | 13.60 | 00:00:00 | | 2005-03-07 | 35,472 | 13.65 | 13.95 | 13.60 | 13.83 | 00:00:00 | | 2005-03-08 | 40,602 | 13.83 | 14.00 | 13.40 | 13.49 | 00:00:00 | | 2005-03-09 | 50,323 | 13.32 | 13.96 | 13.23 | 13.90 | 00:00:00 | | 2005-03-10 | 30,460 | 13.86 | 13.94 | 13.60 | 13.73 | 00:00:00 | | 2005-03-11 | 36,732 | 13.75 | 13.91 | 13.37 | 13.45 | 00:00:00 | | 2005-03-14 | 70,185 | 13.45 | 13.46 | 12.90 | 13.03 | 00:00:00 | | 2005-03-15 | 73,736 | 13.00 | 13.09 | 12.63 | 12.72 | 00:00:00 | | 2005-03-16 | 43,752 | 12.70 | 12.94 | 12.68 | 12.86 | 00:00:00 | | 2005-03-17 | 50,173 | 12.96 | 12.99 | 12.73 | 12.76 | 00:00:00 | | 2005-03-18 | 58,951 | 12.78 | 12.88 | 12.68 | 12.75 | 00:00:00 | | 2005-03-21 | 93,189 | 12.67 | 12.68 | 11.81 | 11.90 | 00:00:00 | | 2005-03-22 | 56,221 | 12.05 | 12.30 | 11.95 | 11.98 | 00:00:00 | | 2005-03-23 | 61,239 | 12.10 | 12.36 | 12.06 | 12.20 | 00:00:00 | | 2005-03-24 | 46,899 | 12.45 | 12.46 | 12.10 | 12.17 | 00:00:00 | | 2005-03-28 | 27,448 | 12.17 | 12.29 | 12.08 | 12.09 | 00:00:00 | | 2005-03-29 | 86,968 | 12.01 | 12.04 | 11.25 | 11.41 | 00:00:00 | | 2005-03-30 | 54,730 | 11.54 | 11.68 | 11.38 | 11.58 | 00:00:00 | | 2005-03-31 | 52,812 | 11.72 | 11.76 | 11.40 | 11.68 | 00:00:00 | | 2005-04-01 | 49,398 | 11.68 | 11.92 | 11.40 | 11.47 | 00:00:00 | | 2005-04-04 | 50,162 | 11.37 | 11.68 | 11.28 | 11.62 | 00:00:00 | | 2005-04-05 | 53,981 | 11.64 | 11.90 | 11.56 | 11.88 | 00:00:00 | | 2005-04-06 | 58,294 | 11.91 | 12.15 | 11.89 | 12.04 | 00:00:00 | | 2005-04-07 | 36,254 | 12.00 | 12.09 | 11.80 | 11.94 | 00:00:00 | | 2005-04-08 | 38,884 | 11.96 | 12.01 | 11.75 | 11.78 | 00:00:00 | | 2005-04-11 | 32,107 | 11.83 | 11.87 | 11.56 | 11.75 | 00:00:00 | | 2005-04-12 | 18,506 | 11.75 | 11.83 | 11.52 | 11.80 | 00:00:00 | | 2005-04-13 | 27,955 | 11.70 | 11.80 | 11.58 | 11.63 | 00:00:00 | | 2005-04-14 | 28,756 | 11.56 | 11.65 | 11.35 | 11.50 | 00:00:00 | | 2005-04-15 | 91,850 | 11.85 | 11.85 | 10.35 | 10.40 | 00:00:00 | | 2005-04-18 | 44,789 | 10.43 | 10.78 | 10.40 | 10.70 | 00:00:00 | | 2005-04-19 | 42,727 | 10.99 | 10.99 | 10.67 | 10.69 | 00:00:00 | | 2005-04-20 | 479,754 | 8.84 | 8.93 | 7.76 | 8.01 | 00:00:00 | | 2005-04-21 | 151,611 | 8.10 | 8.12 | 7.91 | 8.08 | 00:00:00 | | 2005-04-22 | 116,009 | 8.10 | 8.52 | 7.98 | 8.52 | 00:00:00 | | 2005-04-25 | 48,570 | 8.57 | 8.65 | 8.43 | 8.61 | 00:00:00 | | 2005-04-26 | 69,793 | 8.65 | 9.05 | 8.59 | 8.65 | 00:00:00 | | 2005-04-27 | 36,577 | 8.69 | 8.82 | 8.57 | 8.82 | 00:00:00 | | 2005-04-28 | 31,677 | 8.84 | 8.95 | 8.41 | 8.47 | 00:00:00 | | 2005-04-29 | 38,672 | 8.51 | 8.70 | 8.40 | 8.68 | 00:00:00 | | 2005-05-02 | 37,115 | 8.84 | 8.84 | 8.61 | 8.76 | 00:00:00 | | 2005-05-03 | 41,306 | 8.73 | 8.84 | 8.59 | 8.66 | 00:00:00 | | 2005-05-04 | 38,651 | 8.88 | 8.92 | 8.70 | 8.87 | 00:00:00 | | 2005-05-05 | 39,541 | 8.88 | 9.01 | 8.80 | 8.99 | 00:00:00 | | 2005-05-06 | 20,498 | 9.12 | 9.12 | 8.92 | 8.99 | 00:00:00 | | 2005-05-09 | 37,942 | 9.05 | 9.15 | 8.94 | 9.08 | 00:00:00 | | 2005-05-10 | 49,131 | 9.05 | 9.10 | 8.86 | 8.95 | 00:00:00 | | 2005-05-11 | 30,973 | 9.02 | 9.14 | 8.83 | 9.14 | 00:00:00 | | 2005-05-12 | 27,762 | 9.10 | 9.17 | 8.84 | 8.85 | 00:00:00 | | 2005-05-13 | 22,829 | 8.94 | 9.10 | 8.84 | 8.95 | 00:00:00 | | 2005-05-16 | 11,400 | 8.94 | 9.06 | 8.90 | 9.05 | 00:00:00 | | 2005-05-17 | 20,941 | 8.94 | 9.02 | 8.87 | 9.00 | 00:00:00 | | 2005-05-18 | 43,001 | 9.01 | 9.09 | 8.96 | 9.02 | 00:00:00 | | 2005-05-19 | 44,226 | 9.00 | 9.04 | 8.90 | 8.90 | 00:00:00 | | 2005-05-20 | 37,324 | 8.97 | 9.01 | 8.85 | 8.94 | 00:00:00 | | 2005-05-23 | 38,486 | 8.98 | 9.25 | 8.92 | 9.08 | 00:00:00 | | 2005-05-24 | 46,239 | 9.04 | 9.22 | 9.01 | 9.20 | 00:00:00 | | 2005-05-25 | 54,721 | 9.10 | 9.14 | 9.02 | 9.11 | 00:00:00 | | 2005-05-26 | 55,886 | 9.21 | 9.63 | 9.17 | 9.58 | 00:00:00 | | 2005-05-27 | 42,807 | 9.53 | 9.63 | 9.25 | 9.53 | 00:00:00 | | 2005-05-31 | 59,328 | 9.55 | 9.59 | 9.10 | 9.15 | 00:00:00 | | 2005-06-01 | 47,794 | 9.05 | 9.30 | 8.75 | 8.75 | 00:00:00 | | 2005-06-02 | 48,372 | 9.00 | 9.12 | 8.95 | 9.08 | 00:00:00 | | 2005-06-03 | 33,383 | 9.05 | 9.10 | 8.87 | 8.99 | 00:00:00 | | 2005-06-06 | 70,246 | 8.92 | 9.15 | 8.61 | 8.75 | 00:00:00 | | 2005-06-07 | 44,543 | 8.82 | 8.89 | 8.62 | 8.66 | 00:00:00 | | 2005-06-08 | 36,510 | 8.70 | 8.93 | 8.67 | 8.80 | 00:00:00 | | 2005-06-09 | 40,284 | 8.75 | 8.79 | 8.52 | 8.63 | 00:00:00 | | 2005-06-10 | 34,713 | 8.52 | 8.75 | 8.38 | 8.45 | 00:00:00 | | 2005-06-13 | 48,263 | 8.46 | 8.55 | 8.41 | 8.43 | 00:00:00 | | 2005-06-14 | 42,566 | 8.53 | 8.55 | 8.22 | 8.26 | 00:00:00 | | 2005-06-15 | 38,219 | 8.27 | 8.35 | 8.14 | 8.19 | 00:00:00 | | 2005-06-16 | 52,385 | 8.12 | 8.29 | 8.11 | 8.25 | 00:00:00 | | 2005-06-17 | 59,641 | 8.28 | 8.40 | 8.17 | 8.39 | 00:00:00 | | 2005-06-20 | 34,790 | 8.50 | 8.50 | 8.21 | 8.31 | 00:00:00 | | 2005-06-21 | 18,190 | 8.28 | 8.48 | 8.26 | 8.44 | 00:00:00 | | 2005-06-22 | 47,812 | 8.56 | 8.74 | 8.50 | 8.72 | 00:00:00 | | 2005-06-23 | 48,186 | 8.73 | 8.83 | 8.41 | 8.46 | 00:00:00 | | 2005-06-24 | 31,623 | 8.46 | 8.48 | 8.25 | 8.26 | 00:00:00 | | 2005-06-27 | 42,625 | 8.24 | 8.27 | 8.02 | 8.07 | 00:00:00 | | 2005-06-28 | 31,650 | 8.11 | 8.44 | 8.11 | 8.35 | 00:00:00 | | 2005-06-29 | 59,293 | 8.38 | 8.72 | 8.35 | 8.50 | 00:00:00 | | 2005-06-30 | 36,777 | 8.58 | 8.58 | 8.30 | 8.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
