|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-30 | 36,777 | 8.58 | 8.58 | 8.30 | 8.32 | 00:00:00 | | 2005-07-01 | 21,219 | 8.36 | 8.50 | 8.33 | 8.42 | 00:00:00 | | 2005-07-05 | 93,097 | 8.20 | 8.20 | 7.92 | 7.98 | 00:00:00 | | 2005-07-06 | 52,969 | 7.98 | 8.10 | 7.93 | 7.99 | 00:00:00 | | 2005-07-07 | 42,996 | 7.90 | 8.03 | 7.85 | 8.00 | 00:00:00 | | 2005-07-08 | 39,284 | 7.99 | 8.16 | 7.93 | 8.06 | 00:00:00 | | 2005-07-11 | 37,092 | 8.09 | 8.30 | 8.06 | 8.26 | 00:00:00 | | 2005-07-12 | 79,666 | 8.27 | 8.98 | 8.27 | 8.90 | 00:00:00 | | 2005-07-13 | 78,355 | 8.90 | 9.38 | 8.70 | 9.35 | 00:00:00 | | 2005-07-14 | 50,639 | 9.45 | 9.55 | 9.29 | 9.45 | 00:00:00 | | 2005-07-15 | 34,849 | 9.45 | 9.62 | 9.40 | 9.56 | 00:00:00 | | 2005-07-18 | 41,550 | 9.53 | 9.53 | 9.17 | 9.18 | 00:00:00 | | 2005-07-19 | 31,508 | 9.28 | 9.51 | 9.28 | 9.47 | 00:00:00 | | 2005-07-20 | 31,652 | 9.40 | 9.67 | 9.25 | 9.51 | 00:00:00 | | 2005-07-21 | 25,225 | 9.50 | 9.50 | 9.27 | 9.35 | 00:00:00 | | 2005-07-22 | 34,925 | 9.23 | 9.33 | 9.05 | 9.25 | 00:00:00 | | 2005-07-25 | 54,198 | 9.28 | 9.65 | 9.23 | 9.23 | 00:00:00 | | 2005-07-26 | 176,617 | 10.25 | 10.85 | 10.10 | 10.74 | 00:00:00 | | 2005-07-27 | 90,049 | 10.79 | 10.94 | 10.35 | 10.50 | 00:00:00 | | 2005-07-28 | 49,216 | 10.55 | 10.75 | 10.51 | 10.55 | 00:00:00 | | 2005-07-29 | 42,448 | 10.54 | 10.55 | 10.25 | 10.33 | 00:00:00 | | 2005-08-01 | 35,781 | 10.32 | 10.57 | 10.30 | 10.33 | 00:00:00 | | 2005-08-02 | 48,428 | 10.10 | 10.23 | 9.92 | 10.13 | 00:00:00 | | 2005-08-03 | 33,900 | 10.08 | 10.20 | 10.04 | 10.20 | 00:00:00 | | 2005-08-04 | 51,027 | 10.12 | 10.15 | 9.75 | 9.86 | 00:00:00 | | 2005-08-05 | 36,579 | 9.90 | 10.06 | 9.86 | 9.89 | 00:00:00 | | 2005-08-08 | 43,074 | 9.85 | 9.89 | 9.64 | 9.67 | 00:00:00 | | 2005-08-09 | 49,176 | 9.68 | 10.15 | 9.68 | 10.02 | 00:00:00 | | 2005-08-10 | 56,113 | 9.92 | 10.01 | 9.55 | 9.60 | 00:00:00 | | 2005-08-11 | 42,670 | 9.53 | 9.66 | 9.51 | 9.64 | 00:00:00 | | 2005-08-12 | 31,132 | 9.60 | 9.78 | 9.52 | 9.71 | 00:00:00 | | 2005-08-15 | 37,111 | 9.65 | 10.04 | 9.63 | 9.95 | 00:00:00 | | 2005-08-16 | 31,915 | 9.97 | 9.98 | 9.80 | 9.83 | 00:00:00 | | 2005-08-17 | 22,034 | 9.90 | 10.01 | 9.85 | 9.98 | 00:00:00 | | 2005-08-18 | 24,809 | 9.91 | 10.09 | 9.85 | 9.87 | 00:00:00 | | 2005-08-19 | 35,741 | 9.95 | 10.25 | 9.94 | 10.20 | 00:00:00 | | 2005-08-22 | 28,043 | 10.23 | 10.25 | 9.86 | 9.96 | 00:00:00 | | 2005-08-23 | 27,330 | 10.02 | 10.29 | 10.01 | 10.26 | 00:00:00 | | 2005-08-24 | 25,574 | 10.18 | 10.25 | 10.01 | 10.02 | 00:00:00 | | 2005-08-25 | 14,105 | 10.07 | 10.10 | 9.96 | 10.04 | 00:00:00 | | 2005-08-26 | 24,876 | 9.98 | 10.07 | 9.98 | 10.03 | 00:00:00 | | 2005-08-29 | 19,342 | 9.93 | 10.15 | 9.92 | 10.13 | 00:00:00 | | 2005-08-30 | 22,424 | 10.05 | 10.12 | 9.94 | 10.08 | 00:00:00 | | 2005-08-31 | 22,818 | 10.10 | 10.26 | 9.95 | 10.20 | 00:00:00 | | 2005-09-01 | 29,022 | 10.25 | 10.47 | 10.21 | 10.43 | 00:00:00 | | 2005-09-02 | 39,225 | 10.23 | 10.27 | 9.99 | 10.04 | 00:00:00 | | 2005-09-06 | 30,172 | 10.05 | 10.05 | 9.85 | 10.00 | 00:00:00 | | 2005-09-07 | 23,631 | 10.00 | 10.04 | 9.92 | 10.03 | 00:00:00 | | 2005-09-08 | 30,543 | 10.01 | 10.23 | 9.97 | 10.03 | 00:00:00 | | 2005-09-09 | 36,836 | 9.97 | 10.05 | 9.89 | 10.01 | 00:00:00 | | 2005-09-12 | 54,220 | 10.04 | 10.39 | 10.02 | 10.32 | 00:00:00 | | 2005-09-13 | 41,856 | 10.40 | 10.46 | 10.26 | 10.35 | 00:00:00 | | 2005-09-14 | 49,547 | 10.35 | 10.35 | 10.24 | 10.26 | 00:00:00 | | 2005-09-15 | 34,418 | 10.20 | 10.24 | 9.95 | 10.08 | 00:00:00 | | 2005-09-16 | 58,860 | 10.10 | 10.11 | 9.98 | 10.02 | 00:00:00 | | 2005-09-19 | 57,258 | 9.98 | 9.99 | 9.48 | 9.78 | 00:00:00 | | 2005-09-20 | 33,530 | 9.76 | 9.82 | 9.60 | 9.67 | 00:00:00 | | 2005-09-21 | 29,033 | 9.57 | 9.62 | 9.41 | 9.43 | 00:00:00 | | 2005-09-22 | 22,003 | 9.36 | 9.45 | 9.25 | 9.39 | 00:00:00 | | 2005-09-23 | 14,434 | 9.32 | 9.50 | 9.20 | 9.42 | 00:00:00 | | 2005-09-26 | 28,997 | 9.60 | 9.76 | 9.54 | 9.71 | 00:00:00 | | 2005-09-27 | 30,044 | 9.77 | 9.93 | 9.76 | 9.89 | 00:00:00 | | 2005-09-28 | 32,624 | 9.99 | 10.12 | 9.97 | 10.07 | 00:00:00 | | 2005-09-29 | 19,695 | 10.05 | 10.16 | 9.90 | 10.10 | 00:00:00 | | 2005-09-30 | 33,060 | 10.02 | 10.40 | 10.02 | 10.30 | 00:00:00 | | 2005-10-03 | 43,831 | 10.26 | 10.58 | 10.21 | 10.54 | 00:00:00 | | 2005-10-04 | 53,055 | 10.68 | 10.93 | 10.55 | 10.66 | 00:00:00 | | 2005-10-05 | 75,416 | 10.63 | 11.18 | 10.60 | 10.97 | 00:00:00 | | 2005-10-06 | 60,344 | 11.00 | 11.05 | 10.75 | 10.87 | 00:00:00 | | 2005-10-07 | 64,793 | 11.34 | 11.34 | 11.09 | 11.20 | 00:00:00 | | 2005-10-10 | 24,422 | 11.11 | 11.20 | 10.90 | 11.03 | 00:00:00 | | 2005-10-11 | 40,198 | 11.05 | 11.40 | 11.05 | 11.16 | 00:00:00 | | 2005-10-12 | 66,231 | 11.19 | 11.80 | 10.98 | 11.02 | 00:00:00 | | 2005-10-13 | 49,900 | 11.00 | 11.66 | 10.94 | 11.56 | 00:00:00 | | 2005-10-14 | 79,382 | 11.60 | 11.77 | 11.21 | 11.39 | 00:00:00 | | 2005-10-17 | 36,074 | 11.55 | 11.76 | 11.39 | 11.65 | 00:00:00 | | 2005-10-18 | 30,975 | 11.70 | 11.84 | 11.60 | 11.63 | 00:00:00 | | 2005-10-19 | 41,781 | 11.45 | 11.68 | 11.02 | 11.65 | 00:00:00 | | 2005-10-20 | 44,358 | 11.77 | 11.95 | 11.64 | 11.82 | 00:00:00 | | 2005-10-21 | 27,260 | 11.89 | 11.90 | 11.63 | 11.69 | 00:00:00 | | 2005-10-24 | 47,686 | 11.83 | 11.88 | 11.47 | 11.64 | 00:00:00 | | 2005-10-25 | 53,396 | 11.65 | 11.69 | 11.41 | 11.54 | 00:00:00 | | 2005-10-26 | 117,509 | 12.70 | 12.70 | 11.60 | 11.63 | 00:00:00 | | 2005-10-27 | 69,969 | 11.45 | 11.49 | 10.86 | 11.04 | 00:00:00 | | 2005-10-28 | 53,111 | 11.00 | 11.16 | 10.90 | 11.10 | 00:00:00 | | 2005-10-31 | 65,557 | 11.10 | 11.67 | 11.10 | 11.52 | 00:00:00 | | 2005-11-01 | 51,917 | 11.51 | 11.67 | 11.43 | 11.51 | 00:00:00 | | 2005-11-02 | 48,272 | 11.30 | 11.48 | 11.20 | 11.38 | 00:00:00 | | 2005-11-03 | 39,105 | 11.43 | 11.62 | 11.19 | 11.21 | 00:00:00 | | 2005-11-04 | 37,998 | 11.17 | 11.53 | 11.12 | 11.25 | 00:00:00 | | 2005-11-07 | 38,961 | 11.25 | 11.31 | 11.04 | 11.06 | 00:00:00 | | 2005-11-08 | 54,808 | 11.06 | 11.07 | 10.55 | 10.85 | 00:00:00 | | 2005-11-09 | 21,668 | 10.82 | 10.88 | 10.68 | 10.74 | 00:00:00 | | 2005-11-10 | 45,328 | 10.74 | 11.06 | 10.52 | 11.06 | 00:00:00 | | 2005-11-11 | 31,347 | 11.18 | 11.36 | 11.03 | 11.34 | 00:00:00 | | 2005-11-14 | 27,646 | 11.34 | 11.52 | 11.24 | 11.38 | 00:00:00 | | 2005-11-15 | 25,870 | 11.41 | 11.49 | 11.26 | 11.41 | 00:00:00 | | 2005-11-16 | 27,809 | 11.38 | 11.41 | 10.97 | 11.04 | 00:00:00 | | 2005-11-17 | 26,595 | 11.14 | 11.54 | 11.10 | 11.46 | 00:00:00 | | 2005-11-18 | 40,422 | 11.47 | 11.82 | 11.47 | 11.69 | 00:00:00 | | 2005-11-21 | 26,960 | 11.62 | 11.92 | 11.59 | 11.85 | 00:00:00 | | 2005-11-22 | 36,486 | 11.87 | 12.11 | 11.83 | 11.96 | 00:00:00 | | 2005-11-23 | 27,638 | 11.91 | 12.09 | 11.90 | 12.00 | 00:00:00 | | 2005-11-25 | 12,108 | 12.00 | 12.02 | 11.88 | 11.90 | 00:00:00 | | 2005-11-28 | 22,871 | 11.85 | 11.88 | 11.66 | 11.75 | 00:00:00 | | 2005-11-29 | 30,638 | 11.87 | 12.01 | 11.82 | 11.94 | 00:00:00 | | 2005-11-30 | 32,192 | 11.93 | 12.08 | 11.88 | 11.92 | 00:00:00 | | 2005-12-01 | 54,189 | 11.90 | 11.99 | 11.55 | 11.66 | 00:00:00 | | 2005-12-02 | 78,927 | 11.48 | 11.65 | 11.09 | 11.25 | 00:00:00 | | 2005-12-05 | 80,414 | 11.08 | 11.20 | 10.76 | 10.80 | 00:00:00 | | 2005-12-06 | 60,586 | 10.87 | 11.09 | 10.82 | 10.90 | 00:00:00 | | 2005-12-07 | 21,966 | 10.95 | 10.99 | 10.77 | 10.85 | 00:00:00 | | 2005-12-08 | 43,601 | 10.85 | 10.93 | 10.61 | 10.77 | 00:00:00 | | 2005-12-09 | 22,634 | 10.79 | 10.88 | 10.66 | 10.71 | 00:00:00 | | 2005-12-12 | 22,390 | 10.70 | 10.83 | 10.68 | 10.82 | 00:00:00 | | 2005-12-13 | 31,596 | 10.82 | 10.84 | 10.60 | 10.70 | 00:00:00 | | 2005-12-14 | 29,794 | 10.65 | 10.79 | 10.55 | 10.57 | 00:00:00 | | 2005-12-15 | 36,449 | 10.50 | 10.64 | 10.35 | 10.59 | 00:00:00 | | 2005-12-16 | 34,085 | 10.62 | 10.65 | 10.46 | 10.60 | 00:00:00 | | 2005-12-19 | 31,306 | 10.57 | 10.68 | 10.43 | 10.49 | 00:00:00 | | 2005-12-20 | 36,327 | 10.40 | 10.55 | 10.27 | 10.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
